1,620€
1,25%
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 |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,59 | 1,62 | 1,56 | 1,62 | 1,25% | 927,00 |
| 22.05.2025 | 1,62 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 21.05.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,14% | - |
| 20.05.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,61% | - |
| 19.05.2025 | 1,63 | 1,65 | 1,60 | 1,65 | 0,30% | 1.500,00 |
| 16.05.2025 | 1,63 | 1,64 | 1,60 | 1,64 | 0,61% | - |
| 15.05.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,56% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,93% | 71,00 |
| 13.05.2025 | 1,60 | 1,64 | 1,59 | 1,62 | 0,62% | 2.000,00 |
| 12.05.2025 | 1,61 | 1,74 | 1,59 | 1,61 | -4,45% | - |
| 09.05.2025 | 1,71 | 1,71 | 1,66 | 1,69 | -1,46% | 1.500,00 |
| 08.05.2025 | 1,65 | 1,72 | 1,62 | 1,71 | 4,91% | 1,00 |
| 07.05.2025 | 1,64 | 1,67 | 1,61 | 1,63 | 0,31% | 8,00 |
| 06.05.2025 | 1,62 | 1,67 | 1,61 | 1,63 | -0,91% | 980,00 |
| 05.05.2025 | 1,67 | 1,67 | 1,63 | 1,64 | -2,09% | - |
| 02.05.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 0,90% | 26,00 |
| 30.04.2025 | 1,66 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 29.04.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 1,21% | - |
| 28.04.2025 | 1,65 | 1,67 | 1,62 | 1,65 | -0,30% | 54,00 |
| 25.04.2025 | 1,61 | 1,67 | 1,60 | 1,66 | 3,44% | 3.100,00 |
| 24.04.2025 | 1,57 | 1,62 | 1,54 | 1,60 | 1,59% | 1,00 |
| 23.04.2025 | 1,58 | 1,60 | 1,55 | 1,58 | 1,94% | - |
| 22.04.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 0,65% | 500,00 |
| 17.04.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,68% | - |
| 16.04.2025 | 1,49 | 1,52 | 1,48 | 1,50 | -1,32% | - |
| 15.04.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 14.04.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 1,34% | - |
| 11.04.2025 | 1,50 | 1,51 | 1,46 | 1,50 | 0,67% | - |
| 10.04.2025 | 1,55 | 1,58 | 1,46 | 1,49 | -4,19% | 1.000,00 |
| 09.04.2025 | 1,44 | 1,57 | 1,44 | 1,55 | 3,33% | 1.767,00 |
| 08.04.2025 | 1,55 | 1,56 | 1,49 | 1,50 | -1,64% | 1.000,00 |
| 07.04.2025 | 1,50 | 1,57 | 1,47 | 1,53 | -1,29% | 5.007,00 |
| 04.04.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -4,04% | - |
| 03.04.2025 | 1,54 | 1,63 | 1,53 | 1,61 | 1,26% | - |
| 02.04.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -0,31% | - |
| 01.04.2025 | 1,63 | 1,65 | 1,56 | 1,60 | -2,45% | 12.595,00 |
| 31.03.2025 | 1,64 | 1,68 | 1,63 | 1,64 | -2,10% | 1.194,00 |
| 28.03.2025 | 1,66 | 1,72 | 1,64 | 1,67 | 0,60% | 200,00 |
| 27.03.2025 | 1,69 | 1,73 | 1,66 | 1,66 | -0,90% | - |
| 26.03.2025 | 1,72 | 1,74 | 1,67 | 1,68 | -1,76% | - |
| 25.03.2025 | 1,75 | 1,77 | 1,69 | 1,71 | 0,59% | 4.836,00 |
| 24.03.2025 | 1,70 | 1,74 | 1,70 | 1,70 | -0,59% | 150,00 |
| 21.03.2025 | 1,80 | 1,82 | 1,69 | 1,71 | -5,28% | 69,00 |
| 20.03.2025 | 1,83 | 1,85 | 1,78 | 1,80 | -1,10% | - |
| 19.03.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 2,25% | - |
| 18.03.2025 | 1,76 | 1,79 | 1,75 | 1,78 | 1,14% | 1.560,00 |
| 17.03.2025 | 1,74 | 1,77 | 1,70 | 1,76 | 1,15% | 3.828,00 |
| 14.03.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -2,52% | - |
| 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 |