2,050€
-3,76%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 2,05 | 2,07 | 2,03 | 2,03 | 0,00% | - |
| 30.03.2026 | 2,01 | 2,05 | 2,01 | 2,03 | -1,46% | - |
| 27.03.2026 | 2,05 | 2,14 | 1,98 | 2,06 | -1,44% | 250,00 |
| 26.03.2026 | 2,07 | 2,09 | 2,03 | 2,09 | 4,76% | - |
| 25.03.2026 | 2,03 | 2,05 | 1,94 | 2,00 | -1,24% | - |
| 24.03.2026 | 2,03 | 2,10 | 1,98 | 2,02 | -0,25% | 91,00 |
| 23.03.2026 | 1,93 | 2,06 | 1,92 | 2,03 | 2,53% | 6.145,00 |
| 20.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 19.03.2026 | 1,98 | 1,99 | 1,90 | 1,99 | 1,02% | - |
| 18.03.2026 | 1,89 | 1,99 | 1,89 | 1,97 | 0,00% | 1.250,00 |
| 17.03.2026 | 1,97 | 2,01 | 1,94 | 1,97 | 1,55% | - |
| 16.03.2026 | 1,94 | 1,98 | 1,93 | 1,94 | -0,26% | - |
| 13.03.2026 | 1,93 | 1,98 | 1,92 | 1,94 | 0,78% | - |
| 12.03.2026 | 1,96 | 2,00 | 1,93 | 1,93 | -2,04% | - |
| 11.03.2026 | 1,97 | 2,05 | 1,95 | 1,97 | -0,76% | - |
| 10.03.2026 | 1,94 | 2,03 | 1,90 | 1,98 | 2,86% | 1,00 |
| 09.03.2026 | 1,87 | 1,93 | 1,87 | 1,93 | 2,12% | - |
| 06.03.2026 | 1,89 | 1,92 | 1,86 | 1,89 | -0,53% | - |
| 05.03.2026 | 1,93 | 1,94 | 1,88 | 1,90 | -1,56% | - |
| 04.03.2026 | 1,87 | 1,96 | 1,87 | 1,93 | 3,22% | 625,00 |
| 03.03.2026 | 1,94 | 1,99 | 1,84 | 1,87 | -5,09% | 2.001,00 |
| 02.03.2026 | 1,99 | 2,05 | 1,95 | 1,97 | -2,00% | 15.161,00 |
| 27.02.2026 | 1,99 | 2,05 | 1,97 | 2,01 | 0,00% | 1.250,00 |
| 26.02.2026 | 2,01 | 2,05 | 2,01 | 2,01 | -0,74% | 1.000,00 |
| 25.02.2026 | 1,99 | 2,03 | 1,99 | 2,02 | 1,51% | - |
| 24.02.2026 | 1,94 | 2,01 | 1,90 | 1,99 | 1,79% | 12.430,00 |
| 23.02.2026 | 1,94 | 1,97 | 1,89 | 1,96 | 3,99% | 146,00 |
| 20.02.2026 | 1,92 | 1,94 | 1,88 | 1,88 | -1,31% | - |
| 19.02.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 2,14% | - |
| 18.02.2026 | 1,88 | 1,96 | 1,87 | 1,87 | -0,53% | 14.198,00 |
| 17.02.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 0,00% | - |
| 16.02.2026 | 1,88 | 1,91 | 1,88 | 1,88 | 1,08% | 20,00 |
| 13.02.2026 | 1,89 | 1,92 | 1,83 | 1,86 | -3,64% | - |
| 12.02.2026 | 1,94 | 1,94 | 1,90 | 1,93 | 0,00% | - |
| 11.02.2026 | 1,82 | 1,93 | 1,80 | 1,93 | 6,06% | - |
| 10.02.2026 | 1,82 | 1,85 | 1,80 | 1,82 | 0,83% | - |
| 09.02.2026 | 1,81 | 1,84 | 1,79 | 1,80 | -2,17% | 1.543,00 |
| 06.02.2026 | 1,83 | 1,86 | 1,83 | 1,84 | 0,55% | - |
| 05.02.2026 | 1,83 | 1,86 | 1,80 | 1,83 | -2,40% | 1,00 |
| 04.02.2026 | 1,88 | 1,88 | 1,86 | 1,88 | 1,90% | - |
| 03.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 02.02.2026 | 1,80 | 1,85 | 1,78 | 1,83 | 0,55% | 826,00 |
| 30.01.2026 | 1,83 | 1,87 | 1,82 | 1,82 | -1,36% | - |
| 29.01.2026 | 1,82 | 1,85 | 1,78 | 1,85 | 0,27% | - |
| 28.01.2026 | 1,84 | 1,89 | 1,84 | 1,84 | 0,00% | 591,00 |
| 27.01.2026 | 1,80 | 1,86 | 1,80 | 1,84 | 2,22% | - |
| 26.01.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -1,64% | 1.352,00 |
| 23.01.2026 | 1,83 | 1,86 | 1,81 | 1,83 | 0,55% | 76,00 |
| 22.01.2026 | 1,79 | 1,84 | 1,76 | 1,82 | 2,54% | 250,00 |
| 21.01.2026 | 1,74 | 1,78 | 1,71 | 1,78 | 3,20% | 534,00 |
| 20.01.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 15.01.2026 | 1,69 | 1,73 | 1,69 | 1,71 | 1,18% | - |
| 14.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 13.01.2026 | 1,70 | 1,73 | 1,69 | 1,69 | -1,74% | 137,00 |
| 12.01.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -1,71% | - |
| 09.01.2026 | 1,75 | 1,75 | 1,72 | 1,75 | 1,74% | 170,00 |
| 08.01.2026 | 1,72 | 1,74 | 1,72 | 1,72 | -0,29% | - |
| 07.01.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -1,43% | - |
| 06.01.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -1,13% | 108,00 |
| 05.01.2026 | 1,77 | 1,77 | 1,73 | 1,77 | 1,14% | - |
| 02.01.2026 | 1,70 | 1,75 | 1,68 | 1,75 | 3,86% | 233,00 |
| 30.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,88% | 400,00 |
| 29.12.2025 | 1,77 | 1,77 | 1,70 | 1,70 | 1,49% | 200,00 |
| 23.12.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 22.12.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,88% | 689,00 |
| 19.12.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,89% | - |
| 18.12.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,90% | - |
| 17.12.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 16.12.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | - |
| 15.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 12.12.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 1,75% | - |
| 11.12.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 0,59% | 2.119,00 |
| 10.12.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | - |
| 09.12.2025 | 1,74 | 1,76 | 1,70 | 1,75 | 0,57% | 10,00 |
| 08.12.2025 | 1,73 | 1,77 | 1,73 | 1,74 | 0,58% | 307,00 |