2,045€
-0,73%
Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 07.05.2026 | 2,08 | 2,10 | 2,06 | 2,06 | -2,83% | - |
| 06.05.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 0,47% | - |
| 05.05.2026 | 2,11 | 2,15 | 2,11 | 2,11 | -0,94% | - |
| 04.05.2026 | 2,15 | 2,15 | 2,13 | 2,13 | 1,91% | - |
| 30.04.2026 | 2,11 | 2,11 | 2,09 | 2,09 | -0,95% | - |
| 29.04.2026 | 2,17 | 2,18 | 2,11 | 2,11 | -3,21% | - |
| 28.04.2026 | 2,17 | 2,18 | 2,17 | 2,18 | 0,46% | - |
| 27.04.2026 | 2,21 | 2,24 | 2,17 | 2,17 | -3,13% | - |
| 24.04.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 0,45% | - |
| 23.04.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -3,46% | - |
| 22.04.2026 | 2,30 | 2,31 | 2,30 | 2,31 | 0,00% | - |
| 21.04.2026 | 2,30 | 2,31 | 2,30 | 2,31 | 1,76% | - |
| 20.04.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 0,44% | - |
| 17.04.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,00% | - |
| 16.04.2026 | 2,27 | 2,27 | 2,26 | 2,26 | -0,44% | - |
| 15.04.2026 | 2,28 | 2,33 | 2,24 | 2,27 | -0,87% | - |
| 14.04.2026 | 2,30 | 2,33 | 2,29 | 2,29 | -2,14% | - |
| 13.04.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 3,54% | - |
| 10.04.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 1,80% | - |
| 09.04.2026 | 2,22 | 2,22 | 2,21 | 2,22 | 0,91% | - |
| 08.04.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | - |
| 07.04.2026 | 2,14 | 2,18 | 2,11 | 2,14 | 1,42% | - |
| 02.04.2026 | 2,11 | 2,11 | 2,08 | 2,11 | 1,44% | - |
| 01.04.2026 | 2,07 | 2,08 | 2,06 | 2,08 | 1,46% | - |
| 31.03.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,49% | - |
| 30.03.2026 | 2,03 | 2,08 | 2,02 | 2,04 | -0,97% | 750,00 |
| 27.03.2026 | 2,04 | 2,06 | 2,04 | 2,06 | -0,96% | - |
| 26.03.2026 | 2,08 | 2,08 | 2,07 | 2,08 | 3,74% | - |
| 25.03.2026 | 2,02 | 2,04 | 1,97 | 2,01 | -1,23% | - |
| 24.03.2026 | 2,03 | 2,03 | 2,02 | 2,03 | -0,49% | - |
| 23.03.2026 | 1,97 | 2,04 | 1,92 | 2,04 | 0,25% | - |
| 20.03.2026 | 1,99 | 2,05 | 1,98 | 2,04 | 3,56% | - |
| 19.03.2026 | 1,97 | 1,98 | 1,90 | 1,97 | -0,25% | - |
| 18.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 17.03.2026 | 1,98 | 1,98 | 1,97 | 1,98 | 2,33% | - |
| 16.03.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -1,78% | - |
| 13.03.2026 | 1,93 | 1,98 | 1,92 | 1,97 | 0,77% | - |
| 12.03.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -1,26% | - |
| 11.03.2026 | 1,98 | 2,05 | 1,94 | 1,98 | 2,33% | - |
| 10.03.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 3,48% | - |
| 09.03.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -3,11% | - |
| 06.03.2026 | 1,90 | 1,95 | 1,88 | 1,93 | 0,26% | - |
| 05.03.2026 | 1,93 | 1,94 | 1,93 | 1,93 | 2,12% | - |
| 04.03.2026 | 1,88 | 1,89 | 1,87 | 1,89 | -3,08% | - |
| 03.03.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -2,99% | - |
| 02.03.2026 | 2,00 | 2,01 | 1,99 | 2,01 | 0,50% | - |
| 27.02.2026 | 2,02 | 2,05 | 1,98 | 2,00 | 0,00% | - |
| 26.02.2026 | 2,03 | 2,05 | 1,99 | 2,00 | 0,25% | - |
| 25.02.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 1,27% | - |
| 24.02.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | - |
| 23.02.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 1,04% | - |
| 20.02.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,26% | - |
| 19.02.2026 | 1,88 | 1,91 | 1,84 | 1,91 | 1,33% | - |
| 18.02.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -0,79% | - |
| 17.02.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 1,06% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | 120,00 |
| 13.02.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -1,55% | - |
| 12.02.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 6,04% | - |
| 11.02.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 0,28% | - |
| 10.02.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 0,28% | - |
| 09.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -1,09% | - |
| 06.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -0,81% | - |
| 04.02.2026 | 1,88 | 1,88 | 1,84 | 1,86 | 0,82% | - |
| 03.02.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,27% | - |
| 02.02.2026 | 1,82 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 30.01.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,27% | - |
| 29.01.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -1,62% | - |
| 28.01.2026 | 1,84 | 1,85 | 1,81 | 1,85 | 3,06% | - |
| 27.01.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -3,23% | - |
| 26.01.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 1,64% | - |
| 23.01.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 2,24% | - |
| 22.01.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 3,48% | - |
| 21.01.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 1,47% | - |
| 20.01.2026 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 19.01.2026 | 1,72 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 16.01.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 15.01.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | - |
| 14.01.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,33% | - |
| 13.01.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 12.01.2026 | 1,74 | 1,76 | 1,72 | 1,73 | 0,58% | 126,00 |
| 09.01.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 08.01.2026 | 1,73 | 1,76 | 1,73 | 1,73 | 3,59% | - |
| 23.12.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | - |
| 22.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,30% | - |
| 19.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 18.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -2,05% | - |
| 17.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -2,29% | - |
| 16.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 15.12.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 1,46% | - |
| 12.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,48% | - |
| 11.12.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -5,32% | - |
| 10.12.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 2,29% | - |
| 09.12.2025 | 1,74 | 1,79 | 1,71 | 1,75 | 0,29% | - |
| 08.12.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -4,66% | - |
| 05.12.2025 | 1,83 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 04.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 03.12.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,28% | - |
| 02.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | - |