1,670€
-2,62%
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 |
|---|---|---|---|---|---|---|
| 11.11.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 0,88% | - |
| 10.11.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 1,80% | - |
| 06.11.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 3,73% | 500,00 |
| 04.11.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,94% | - |
| 03.11.2026 | 1,64 | 1,68 | 1,60 | 1,60 | -2,45% | - |
| 02.11.2026 | 1,64 | 1,64 | 1,63 | 1,64 | -2,39% | - |
| 30.10.2026 | 1,67 | 1,70 | 1,66 | 1,68 | -3,18% | - |
| 28.10.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -2,54% | - |
| 27.10.2026 | 1,72 | 1,78 | 1,68 | 1,78 | 6,93% | 7.250,00 |
| 26.10.2026 | 1,83 | 1,83 | 1,64 | 1,66 | -18,23% | 2.000,00 |
| 23.10.2026 | 2,03 | 2,06 | 1,99 | 2,03 | 0,00% | 31,00 |
| 22.10.2026 | 2,01 | 2,05 | 2,01 | 2,03 | 0,00% | - |
| 21.10.2026 | 2,07 | 2,09 | 2,03 | 2,03 | 0,00% | - |
| 20.10.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 15.10.2026 | 2,09 | 2,09 | 2,03 | 2,03 | -0,98% | - |
| 13.10.2026 | 2,17 | 2,17 | 2,05 | 2,05 | -3,76% | 3.350,00 |
| 08.10.2026 | 2,07 | 2,13 | 2,02 | 2,13 | 1,91% | 30,00 |
| 07.10.2026 | 2,10 | 2,12 | 2,09 | 2,09 | 12,37% | - |
| 01.10.2026 | 1,86 | 1,89 | 1,85 | 1,86 | 3,91% | 280,00 |
| 28.09.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -5,04% | 2.000,00 |
| 23.09.2026 | 1,90 | 1,92 | 1,87 | 1,89 | 1,07% | 54,00 |
| 18.09.2026 | 1,88 | 1,88 | 1,85 | 1,87 | -0,27% | - |
| 17.09.2026 | 1,90 | 1,90 | 1,87 | 1,87 | 1,08% | - |
| 15.09.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -0,80% | - |
| 14.09.2026 | 1,91 | 1,91 | 1,84 | 1,87 | -2,10% | - |
| 11.09.2026 | 1,92 | 1,93 | 1,88 | 1,91 | -0,26% | - |
| 08.09.2026 | 1,83 | 1,93 | 1,83 | 1,91 | 2,96% | - |
| 04.09.2026 | 1,85 | 1,87 | 1,82 | 1,86 | 3,63% | - |
| 01.09.2026 | 1,77 | 1,81 | 1,73 | 1,79 | 3,47% | 53,00 |
| 31.08.2026 | 1,72 | 1,75 | 1,69 | 1,73 | 2,37% | 600,00 |
| 28.08.2026 | 1,70 | 1,73 | 1,68 | 1,69 | -0,59% | - |
| 27.08.2026 | 1,72 | 1,72 | 1,68 | 1,70 | 2,41% | - |
| 19.08.2026 | 1,64 | 1,70 | 1,64 | 1,66 | 0,91% | 2.000,00 |
| 18.08.2026 | 1,66 | 1,68 | 1,63 | 1,65 | -2,95% | 2.272,00 |
| 14.08.2026 | 1,70 | 1,71 | 1,66 | 1,70 | 0,30% | - |
| 13.08.2026 | 1,70 | 1,78 | 1,68 | 1,69 | -5,59% | 2.813,00 |
| 11.08.2026 | 1,77 | 1,80 | 1,77 | 1,79 | -0,83% | - |
| 10.08.2026 | 1,79 | 1,85 | 1,79 | 1,81 | -3,22% | 1,00 |
| 06.08.2026 | 1,87 | 1,88 | 1,86 | 1,87 | -0,53% | - |
| 03.08.2026 | 1,91 | 1,94 | 1,88 | 1,88 | -0,79% | 13,00 |
| 30.07.2026 | 1,85 | 1,89 | 1,84 | 1,89 | 0,80% | - |
| 29.07.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -2,85% | 1,00 |
| 28.07.2026 | 1,91 | 1,94 | 1,90 | 1,93 | -1,28% | - |
| 23.07.2026 | 1,93 | 1,96 | 1,93 | 1,96 | 4,83% | 53,00 |
| 21.07.2026 | 1,89 | 1,90 | 1,87 | 1,87 | -1,84% | - |
| 20.07.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 0,80% | - |
| 17.07.2026 | 1,86 | 1,91 | 1,82 | 1,89 | 0,27% | 1,00 |
| 16.07.2026 | 1,88 | 1,89 | 1,88 | 1,88 | -1,05% | - |
| 15.07.2026 | 1,91 | 1,94 | 1,88 | 1,90 | -0,26% | 129,00 |
| 10.07.2026 | 1,86 | 1,91 | 1,83 | 1,91 | 4,38% | 311,00 |
| 09.07.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -1,62% | - |
| 06.07.2026 | 1,86 | 1,86 | 1,83 | 1,86 | 0,54% | 1.858,00 |
| 30.06.2026 | 1,85 | 1,88 | 1,83 | 1,85 | -2,38% | - |
| 29.06.2026 | 1,90 | 1,91 | 1,89 | 1,89 | 0,80% | - |
| 26.06.2026 | 1,85 | 1,88 | 1,84 | 1,88 | 1,35% | - |
| 25.06.2026 | 1,82 | 1,86 | 1,82 | 1,85 | 0,27% | - |
| 24.06.2026 | 1,85 | 1,87 | 1,83 | 1,85 | 1,93% | - |
| 23.06.2026 | 1,81 | 1,84 | 1,81 | 1,81 | 0,28% | 66,00 |
| 22.06.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 1,40% | - |
| 19.06.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,56% | - |
| 16.06.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -2,48% | 1,00 |
| 12.06.2026 | 1,81 | 1,83 | 1,81 | 1,82 | 1,97% | - |
| 10.06.2026 | 1,80 | 1,80 | 1,76 | 1,78 | -1,93% | 1,00 |
| 03.06.2026 | 1,85 | 1,88 | 1,81 | 1,82 | 0,00% | 600,00 |
| 02.06.2026 | 1,80 | 1,83 | 1,80 | 1,82 | -2,16% | - |
| 01.06.2026 | 1,85 | 1,88 | 1,85 | 1,86 | 0,00% | 6,00 |
| 29.05.2026 | 1,86 | 1,90 | 1,83 | 1,86 | -1,33% | - |
| 28.05.2026 | 1,89 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 26.05.2026 | 1,91 | 1,91 | 1,88 | 1,91 | -0,26% | 1,00 |
| 25.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 22.05.2026 | 1,93 | 1,96 | 1,89 | 1,91 | -1,55% | - |
| 21.05.2026 | 1,97 | 1,97 | 1,93 | 1,94 | -2,52% | - |
| 20.05.2026 | 1,91 | 1,99 | 1,91 | 1,99 | 5,31% | - |
| 15.05.2026 | 1,92 | 1,95 | 1,87 | 1,89 | -1,31% | 611,00 |
| 14.05.2026 | 1,91 | 1,95 | 1,90 | 1,91 | -5,91% | - |
| 12.05.2026 | 2,04 | 2,05 | 2,01 | 2,03 | 1,50% | - |
| 11.05.2026 | 2,05 | 2,09 | 2,00 | 2,00 | -6,10% | 540,00 |
| 06.05.2026 | 2,13 | 2,14 | 2,11 | 2,13 | -0,93% | - |
| 05.05.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 1,90% | - |
| 04.05.2026 | 2,13 | 2,17 | 2,10 | 2,11 | -1,86% | 17,00 |
| 30.04.2026 | 2,09 | 2,15 | 2,09 | 2,15 | 1,90% | - |
| 29.04.2026 | 2,18 | 2,18 | 2,08 | 2,11 | -2,76% | 200,00 |
| 28.04.2026 | 2,18 | 2,19 | 2,12 | 2,17 | 0,00% | 575,00 |
| 27.04.2026 | 2,19 | 2,22 | 2,17 | 2,17 | -0,91% | - |
| 24.04.2026 | 2,23 | 2,27 | 2,19 | 2,19 | -2,67% | - |
| 23.04.2026 | 2,24 | 2,29 | 2,24 | 2,25 | -3,02% | 498,00 |
| 22.04.2026 | 2,31 | 2,33 | 2,29 | 2,32 | 1,31% | - |
| 21.04.2026 | 2,30 | 2,34 | 2,26 | 2,29 | -0,43% | - |
| 20.04.2026 | 2,28 | 2,32 | 2,26 | 2,30 | 1,77% | 1.618,00 |
| 17.04.2026 | 2,25 | 2,30 | 2,23 | 2,26 | -0,44% | - |
| 16.04.2026 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | - |
| 15.04.2026 | 2,28 | 2,32 | 2,24 | 2,27 | -1,73% | 32,00 |
| 14.04.2026 | 2,30 | 2,32 | 2,29 | 2,31 | -0,43% | - |
| 13.04.2026 | 2,32 | 2,36 | 2,31 | 2,32 | 2,20% | - |
| 10.04.2026 | 2,22 | 2,31 | 2,22 | 2,27 | 0,00% | 1,00 |
| 09.04.2026 | 2,21 | 2,30 | 2,18 | 2,27 | 2,25% | 4.810,00 |
| 08.04.2026 | 2,21 | 2,28 | 2,18 | 2,22 | 3,74% | - |
| 07.04.2026 | 2,14 | 2,18 | 2,12 | 2,14 | 2,39% | 112,00 |
| 02.04.2026 | 2,09 | 2,12 | 2,08 | 2,09 | -0,48% | - |
| 01.04.2026 | 2,07 | 2,11 | 2,06 | 2,10 | 3,45% | 40,00 |