1,770€
-0,84%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,79 | 1,80 | 1,73 | 1,73 | -3,08% | - |
| 13.03.2025 | 1,76 | 1,79 | 1,73 | 1,79 | 1,42% | - |
| 12.03.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,28% | - |
| 11.03.2025 | 1,75 | 1,77 | 1,73 | 1,76 | 0,86% | - |
| 10.03.2025 | 1,83 | 1,83 | 1,73 | 1,74 | -4,13% | - |
| 07.03.2025 | 1,79 | 1,82 | 1,76 | 1,82 | 1,11% | 1.706,00 |
| 06.03.2025 | 1,78 | 1,81 | 1,75 | 1,80 | 1,13% | - |
| 05.03.2025 | 1,75 | 1,78 | 1,72 | 1,78 | 2,01% | - |
| 04.03.2025 | 1,77 | 1,79 | 1,71 | 1,74 | -2,25% | 5.801,00 |
| 03.03.2025 | 1,79 | 1,82 | 1,78 | 1,78 | -0,56% | 290,00 |
| 28.02.2025 | 1,83 | 1,85 | 1,79 | 1,79 | -2,72% | - |
| 27.02.2025 | 1,83 | 1,84 | 1,73 | 1,84 | 1,10% | 7.800,00 |
| 26.02.2025 | 1,87 | 1,90 | 1,82 | 1,82 | -2,67% | - |
| 25.02.2025 | 1,83 | 1,88 | 1,82 | 1,87 | 1,63% | - |
| 24.02.2025 | 1,86 | 1,87 | 1,82 | 1,84 | -0,54% | - |
| 21.02.2025 | 1,86 | 1,89 | 1,84 | 1,85 | -0,27% | - |
| 20.02.2025 | 1,87 | 1,90 | 1,83 | 1,86 | -1,59% | 4.226,00 |
| 19.02.2025 | 1,90 | 1,91 | 1,85 | 1,89 | 0,00% | 1.173,00 |
| 18.02.2025 | 1,90 | 1,92 | 1,88 | 1,89 | -0,53% | - |
| 17.02.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,26% | - |
| 14.02.2025 | 1,82 | 1,89 | 1,80 | 1,89 | 3,85% | 1.250,00 |
| 13.02.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -1,36% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -0,54% | 7,00 |
| 11.02.2025 | 1,82 | 1,89 | 1,82 | 1,86 | 0,54% | 5.884,00 |
| 10.02.2025 | 1,81 | 1,85 | 1,78 | 1,85 | 1,65% | - |
| 07.02.2025 | 1,81 | 1,84 | 1,81 | 1,82 | 0,00% | 6,00 |
| 06.02.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,00% | 260,00 |
| 05.02.2025 | 1,82 | 1,85 | 1,81 | 1,82 | -2,16% | - |
| 04.02.2025 | 1,87 | 1,90 | 1,83 | 1,86 | -0,80% | 1.285,00 |
| 03.02.2025 | 1,80 | 1,88 | 1,78 | 1,87 | 3,89% | 1.812,00 |
| 31.01.2025 | 1,79 | 1,87 | 1,79 | 1,80 | 1,12% | 2.800,00 |
| 30.01.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 1,71% | - |
| 29.01.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,57% | - |
| 28.01.2025 | 1,74 | 1,76 | 1,71 | 1,76 | 2,33% | 6.374,00 |
| 27.01.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 24.01.2025 | 1,71 | 1,72 | 1,69 | 1,70 | 0,00% | 650,00 |
| 23.01.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,59% | - |
| 22.01.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,90% | - |
| 21.01.2025 | 1,66 | 1,69 | 1,63 | 1,68 | 1,82% | 1.710,00 |
| 20.01.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -1,50% | 1.004,00 |
| 17.01.2025 | 1,67 | 1,70 | 1,65 | 1,67 | 0,91% | 10,00 |
| 16.01.2025 | 1,72 | 1,73 | 1,66 | 1,66 | -2,65% | - |
| 15.01.2025 | 1,67 | 1,71 | 1,67 | 1,70 | 1,49% | 70,00 |
| 14.01.2025 | 1,70 | 1,74 | 1,68 | 1,68 | -0,89% | 1.381,00 |
| 13.01.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 0,90% | - |
| 10.01.2025 | 1,79 | 1,79 | 1,67 | 1,68 | -6,16% | - |
| 09.01.2025 | 1,74 | 1,83 | 1,73 | 1,79 | 3,18% | 3.942,00 |
| 08.01.2025 | 1,77 | 1,78 | 1,71 | 1,73 | -1,14% | 1.151,00 |
| 07.01.2025 | 1,69 | 1,77 | 1,66 | 1,75 | 2,34% | 8,00 |
| 06.01.2025 | 1,68 | 1,73 | 1,67 | 1,71 | 1,79% | 250,00 |
| 03.01.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -2,89% | 90,00 |
| 02.01.2025 | 1,71 | 1,75 | 1,69 | 1,73 | -0,86% | 431,00 |
| 30.12.2024 | 1,69 | 1,79 | 1,69 | 1,75 | 0,58% | 6.041,00 |
| 27.12.2024 | 1,74 | 1,78 | 1,71 | 1,74 | 0,00% | 877,00 |
| 23.12.2024 | 1,81 | 1,85 | 1,74 | 1,74 | -3,88% | 6.166,00 |
| 20.12.2024 | 1,77 | 1,82 | 1,76 | 1,81 | 1,98% | 1.250,00 |
| 19.12.2024 | 1,71 | 1,79 | 1,71 | 1,77 | 4,73% | 2.000,00 |
| 18.12.2024 | 1,81 | 1,82 | 1,68 | 1,69 | -6,37% | 19.406,00 |
| 17.12.2024 | 1,76 | 1,82 | 1,76 | 1,81 | 2,27% | - |
| 16.12.2024 | 1,80 | 1,81 | 1,75 | 1,77 | -1,12% | 37,00 |
| 13.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,92% | - |
| 12.12.2024 | 1,87 | 1,89 | 1,78 | 1,82 | -2,41% | 1.772,00 |
| 11.12.2024 | 1,81 | 1,89 | 1,80 | 1,87 | 3,04% | - |
| 10.12.2024 | 1,80 | 1,84 | 1,80 | 1,81 | 0,56% | - |
| 09.12.2024 | 1,79 | 1,81 | 1,79 | 1,80 | 0,28% | 6,00 |
| 06.12.2024 | 1,83 | 1,83 | 1,77 | 1,80 | -1,37% | 1.284,00 |
| 05.12.2024 | 1,81 | 1,84 | 1,80 | 1,82 | 1,68% | - |
| 04.12.2024 | 1,82 | 1,83 | 1,79 | 1,79 | -1,38% | - |
| 03.12.2024 | 1,82 | 1,83 | 1,79 | 1,82 | -0,27% | 2,00 |
| 02.12.2024 | 1,86 | 1,95 | 1,79 | 1,82 | -1,89% | 249,00 |
| 29.11.2024 | 1,90 | 1,90 | 1,76 | 1,86 | -2,37% | - |
| 28.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | - |
| 27.11.2024 | 1,97 | 1,97 | 1,89 | 1,90 | -3,56% | - |
| 26.11.2024 | 1,92 | 1,99 | 1,90 | 1,97 | 3,15% | 50,00 |
| 25.11.2024 | 1,91 | 1,92 | 1,88 | 1,91 | 0,53% | 200,00 |
| 22.11.2024 | 1,91 | 1,94 | 1,88 | 1,90 | 0,00% | - |
| 21.11.2024 | 1,97 | 1,97 | 1,89 | 1,90 | -3,56% | - |
| 20.11.2024 | 1,94 | 1,99 | 1,93 | 1,97 | 2,34% | - |
| 19.11.2024 | 1,88 | 1,95 | 1,87 | 1,92 | 2,95% | 250,00 |
| 18.11.2024 | 1,96 | 1,97 | 1,86 | 1,87 | -5,09% | 1.711,00 |
| 15.11.2024 | 1,96 | 1,99 | 1,91 | 1,97 | -0,25% | 58,00 |
| 14.11.2024 | 1,86 | 2,01 | 1,84 | 1,97 | 6,49% | - |
| 13.11.2024 | 1,82 | 1,86 | 1,81 | 1,85 | 1,09% | - |
| 12.11.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -0,27% | - |
| 11.11.2024 | 1,81 | 1,85 | 1,80 | 1,84 | 1,10% | - |
| 08.11.2024 | 1,84 | 1,84 | 1,77 | 1,82 | -1,36% | - |
| 07.11.2024 | 1,87 | 1,89 | 1,81 | 1,84 | -0,54% | 155,00 |
| 06.11.2024 | 1,89 | 1,90 | 1,78 | 1,85 | 2,21% | - |
| 05.11.2024 | 1,81 | 1,82 | 1,79 | 1,81 | -0,28% | - |
| 04.11.2024 | 1,74 | 1,82 | 1,71 | 1,82 | 3,13% | 1,00 |
| 01.11.2024 | 1,78 | 1,84 | 1,76 | 1,76 | -0,56% | 1.006,00 |
| 31.10.2024 | 1,79 | 1,80 | 1,76 | 1,77 | -1,12% | - |
| 30.10.2024 | 1,81 | 1,82 | 1,78 | 1,79 | -1,10% | - |
| 29.10.2024 | 1,80 | 1,82 | 1,78 | 1,81 | 0,56% | - |
| 28.10.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 1,69% | - |
| 25.10.2024 | 1,80 | 1,84 | 1,77 | 1,77 | -1,67% | 10,00 |
| 24.10.2024 | 1,76 | 1,80 | 1,73 | 1,80 | 1,69% | 1,00 |
| 23.10.2024 | 1,77 | 1,80 | 1,76 | 1,77 | 0,00% | - |
| 22.10.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -1,12% | - |
| 21.10.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 1,70% | 11,00 |