1,670€
-2,91%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,72 | 1,73 | 1,66 | 1,67 | -2,91% | - |
| 11.11.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 2,38% | - |
| 10.11.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | - |
| 09.11.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 1,80% | 56,00 |
| 06.11.2026 | 1,64 | 1,69 | 1,63 | 1,67 | 2,14% | 52,00 |
| 05.11.2026 | 1,63 | 1,67 | 1,62 | 1,64 | 0,31% | 2.952,00 |
| 04.11.2026 | 1,59 | 1,65 | 1,59 | 1,63 | 1,87% | - |
| 03.11.2026 | 1,64 | 1,65 | 1,59 | 1,60 | -2,44% | - |
| 02.11.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | 2.700,00 |
| 30.10.2026 | 1,63 | 1,67 | 1,62 | 1,64 | -1,20% | 48.000,00 |
| 29.10.2026 | 1,69 | 1,69 | 1,63 | 1,66 | -1,19% | 52,00 |
| 28.10.2026 | 1,74 | 1,74 | 1,66 | 1,68 | -2,89% | - |
| 27.10.2026 | 1,75 | 1,78 | 1,72 | 1,73 | 1,17% | - |
| 26.10.2026 | 1,73 | 1,74 | 1,63 | 1,71 | -17,39% | 20.253,00 |
| 23.10.2026 | 2,05 | 2,07 | 2,03 | 2,07 | 2,22% | - |
| 22.10.2026 | 2,02 | 2,05 | 2,02 | 2,03 | -1,22% | - |
| 21.10.2026 | 2,06 | 2,09 | 2,03 | 2,05 | -0,97% | 42,00 |
| 20.10.2026 | 2,06 | 2,09 | 2,05 | 2,07 | 0,98% | - |
| 19.10.2026 | 2,06 | 2,09 | 2,03 | 2,05 | -0,97% | - |
| 16.10.2026 | 2,06 | 2,07 | 2,03 | 2,07 | 0,98% | - |
| 15.10.2026 | 2,03 | 2,05 | 2,03 | 2,05 | -2,84% | - |
| 14.10.2026 | 2,12 | 2,12 | 2,07 | 2,11 | 0,00% | 39,00 |
| 13.10.2026 | 2,18 | 2,18 | 2,07 | 2,11 | -2,76% | - |
| 12.10.2026 | 2,18 | 2,18 | 2,12 | 2,17 | 0,93% | - |
| 09.10.2026 | 2,12 | 2,17 | 2,11 | 2,15 | 1,90% | 20,00 |
| 08.10.2026 | 2,12 | 2,13 | 2,07 | 2,11 | 0,96% | - |
| 07.10.2026 | 2,14 | 2,14 | 2,07 | 2,09 | -0,95% | - |
| 06.10.2026 | 2,14 | 2,15 | 2,09 | 2,11 | -0,94% | 39,00 |
| 05.10.2026 | 2,00 | 2,17 | 1,96 | 2,13 | 11,52% | 6.993,00 |
| 02.10.2026 | 1,85 | 1,91 | 1,84 | 1,91 | 2,14% | - |
| 01.10.2026 | 1,87 | 1,88 | 1,83 | 1,87 | 0,54% | 10.972,00 |
| 30.09.2026 | 1,82 | 1,87 | 1,81 | 1,86 | 2,20% | 2.512,00 |
| 29.09.2026 | 1,82 | 1,82 | 1,79 | 1,82 | 1,68% | 39,00 |
| 28.09.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -1,65% | - |
| 25.09.2026 | 1,85 | 1,85 | 1,80 | 1,82 | 0,00% | - |
| 24.09.2026 | 1,85 | 1,86 | 1,81 | 1,82 | -1,62% | - |
| 23.09.2026 | 1,91 | 1,91 | 1,84 | 1,85 | -2,63% | - |
| 22.09.2026 | 1,88 | 1,91 | 1,88 | 1,90 | 1,06% | - |
| 21.09.2026 | 1,86 | 1,91 | 1,86 | 1,88 | 0,53% | 6.805,00 |
| 18.09.2026 | 1,86 | 1,89 | 1,84 | 1,87 | -0,53% | - |
| 17.09.2026 | 1,86 | 1,88 | 1,83 | 1,88 | -0,79% | - |
| 16.09.2026 | 1,86 | 1,90 | 1,82 | 1,90 | 3,55% | - |
| 15.09.2026 | 1,90 | 1,90 | 1,83 | 1,83 | -2,14% | - |
| 14.09.2026 | 1,91 | 1,91 | 1,85 | 1,87 | -1,58% | 30.052,00 |
| 11.09.2026 | 1,90 | 1,93 | 1,88 | 1,90 | -0,52% | - |
| 10.09.2026 | 1,90 | 1,91 | 1,85 | 1,91 | 1,60% | - |
| 09.09.2026 | 1,93 | 1,93 | 1,87 | 1,88 | -2,59% | 308,00 |
| 08.09.2026 | 1,85 | 1,95 | 1,85 | 1,93 | 3,76% | - |
| 07.09.2026 | 1,82 | 1,88 | 1,82 | 1,86 | 0,54% | - |
| 04.09.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 0,00% | - |
| 03.09.2026 | 1,83 | 1,88 | 1,83 | 1,85 | 0,54% | 5.034,00 |
| 02.09.2026 | 1,80 | 1,84 | 1,78 | 1,84 | 3,95% | - |
| 01.09.2026 | 1,76 | 1,81 | 1,74 | 1,77 | 1,72% | - |
| 31.08.2026 | 1,72 | 1,75 | 1,71 | 1,74 | 1,16% | 39,00 |
| 28.08.2026 | 1,73 | 1,73 | 1,68 | 1,72 | 1,18% | - |
| 27.08.2026 | 1,70 | 1,74 | 1,68 | 1,70 | -0,58% | - |
| 26.08.2026 | 1,70 | 1,74 | 1,70 | 1,71 | -1,16% | - |
| 25.08.2026 | 1,65 | 1,73 | 1,65 | 1,73 | 3,59% | - |
| 24.08.2026 | 1,62 | 1,68 | 1,62 | 1,67 | 1,21% | - |
| 21.08.2026 | 1,64 | 1,66 | 1,61 | 1,65 | 2,48% | 52,00 |
| 20.08.2026 | 1,64 | 1,66 | 1,61 | 1,61 | -3,01% | - |
| 19.08.2026 | 1,66 | 1,68 | 1,64 | 1,66 | -22,07% | 16.983,00 |
| 05.05.2026 | 2,11 | 2,15 | 2,11 | 2,13 | 1,43% | - |
| 04.05.2026 | 2,15 | 2,15 | 2,09 | 2,10 | -3,23% | - |
| 30.04.2026 | 2,08 | 2,17 | 2,08 | 2,17 | 2,84% | 1.600,00 |
| 29.04.2026 | 2,14 | 2,15 | 2,11 | 2,11 | -2,76% | 42,00 |
| 28.04.2026 | 2,16 | 2,19 | 2,13 | 2,17 | -0,91% | - |
| 27.04.2026 | 2,18 | 2,22 | 2,17 | 2,19 | -0,90% | - |
| 24.04.2026 | 2,22 | 2,25 | 2,19 | 2,21 | -1,78% | - |
| 23.04.2026 | 2,24 | 2,29 | 2,23 | 2,25 | -0,88% | - |
| 22.04.2026 | 2,34 | 2,34 | 2,25 | 2,27 | -0,87% | - |
| 21.04.2026 | 2,34 | 2,34 | 2,29 | 2,29 | -0,87% | 45,00 |
| 20.04.2026 | 2,27 | 2,33 | 2,27 | 2,31 | 1,76% | - |
| 17.04.2026 | 2,24 | 2,30 | 2,24 | 2,27 | 0,00% | - |
| 16.04.2026 | 2,24 | 2,29 | 2,24 | 2,27 | 0,00% | - |
| 15.04.2026 | 2,26 | 2,31 | 2,25 | 2,27 | -0,87% | - |
| 14.04.2026 | 2,34 | 2,34 | 2,27 | 2,29 | -0,87% | 666,00 |
| 13.04.2026 | 2,33 | 2,35 | 2,29 | 2,31 | -0,86% | - |
| 10.04.2026 | 2,32 | 2,33 | 2,27 | 2,33 | 2,64% | - |
| 09.04.2026 | 2,23 | 2,29 | 2,21 | 2,27 | 1,79% | - |
| 08.04.2026 | 2,17 | 2,25 | 2,15 | 2,23 | 3,72% | 87,00 |
| 07.04.2026 | 2,12 | 2,15 | 2,11 | 2,15 | 0,00% | 72,00 |
| 02.04.2026 | 2,10 | 2,15 | 2,06 | 2,15 | 1,90% | - |
| 01.04.2026 | 2,07 | 2,11 | 2,06 | 2,11 | 1,93% | - |
| 31.03.2026 | 2,02 | 2,09 | 2,02 | 2,07 | 0,98% | - |
| 30.03.2026 | 2,02 | 2,07 | 2,02 | 2,05 | 0,00% | 42,00 |
| 27.03.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -0,97% | - |
| 26.03.2026 | 2,06 | 2,09 | 2,04 | 2,07 | -0,96% | - |
| 25.03.2026 | 1,99 | 2,09 | 1,99 | 2,09 | 3,72% | - |
| 24.03.2026 | 2,05 | 2,05 | 1,98 | 2,02 | -0,74% | 5.814,00 |
| 23.03.2026 | 1,97 | 2,05 | 1,96 | 2,03 | 3,57% | 45,00 |
| 20.03.2026 | 1,96 | 2,05 | 1,95 | 1,96 | -0,76% | - |
| 19.03.2026 | 1,98 | 2,01 | 1,90 | 1,98 | 0,25% | - |
| 18.03.2026 | 1,95 | 2,00 | 1,95 | 1,97 | -0,25% | - |
| 17.03.2026 | 1,95 | 2,01 | 1,95 | 1,98 | 0,00% | - |
| 16.03.2026 | 1,94 | 1,99 | 1,92 | 1,98 | 1,80% | 24,00 |
| 13.03.2026 | 1,93 | 1,99 | 1,93 | 1,94 | 0,52% | 60,00 |
| 12.03.2026 | 1,96 | 2,00 | 1,93 | 1,93 | -3,02% | - |
| 11.03.2026 | 1,98 | 2,02 | 1,97 | 1,99 | 0,76% | - |
| 10.03.2026 | 1,93 | 2,00 | 1,93 | 1,98 | 1,80% | - |