1,700€
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 15.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 14.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 10.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 08.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 07.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 06.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 02.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 01.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 29.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 25.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 24.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 23.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 22.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,59% | - |
| 19.09.2025 | 1,71 | 1,92 | 1,71 | 1,82 | 1,11% | 1.600,00 |
| 18.09.2025 | 1,64 | 1,80 | 1,64 | 1,80 | 11,11% | 1.250,00 |
| 17.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 16.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 15.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -8,94% | - |
| 12.09.2025 | 1,61 | 1,79 | 1,61 | 1,79 | 10,49% | 1.900,00 |
| 10.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 05.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 04.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,57% | - |
| 03.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 02.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 01.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | 5.000,00 |
| 29.08.2025 | 1,66 | 1,80 | 1,66 | 1,80 | 9,76% | 322,00 |
| 28.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 27.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,74% | - |
| 26.08.2025 | 1,68 | 1,83 | 1,68 | 1,83 | 13,66% | 6.115,00 |
| 25.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 22.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 21.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 20.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 19.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 18.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 15.08.2025 | 1,71 | 1,71 | 1,60 | 1,60 | -1,23% | 1.000,00 |
| 14.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 13.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 12.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -11,67% | - |
| 11.08.2025 | 1,58 | 1,80 | 1,58 | 1,80 | 9,76% | 293,00 |
| 08.08.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 4,46% | 190,00 |
| 07.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 06.08.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 0,00% | 1.927,00 |
| 05.08.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 5,10% | 3.859,00 |
| 04.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 01.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 31.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 30.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 29.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 2.000,00 |
| 28.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 25.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -9,41% | - |
| 24.07.2025 | 1,55 | 1,70 | 1,55 | 1,70 | 1,80% | 600,00 |
| 23.07.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 9,15% | 40,00 |
| 22.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 21.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 18.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 17.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 16.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 15.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 14.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 11.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 10.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 09.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 08.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -11,89% | 260,00 |
| 07.07.2025 | 1,65 | 1,85 | 1,65 | 1,85 | 9,47% | 150,00 |
| 04.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,11% | - |
| 03.07.2025 | 1,61 | 1,80 | 1,61 | 1,80 | 13,21% | 500,00 |
| 02.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 01.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 30.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 27.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 26.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 25.06.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -2,94% | 2.500,00 |
| 24.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | 200,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 20.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 19.06.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 6,92% | 243,00 |
| 18.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 17.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -8,72% | - |
| 16.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 10,97% | - |
| 13.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 12.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 2.000,00 |
| 11.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 10.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 09.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 06.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | - |
| 05.06.2025 | 1,60 | 1,72 | 1,60 | 1,72 | 6,83% | 600,00 |
| 04.06.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 4,00 |
| 03.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 02.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 30.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 28.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -10,56% | - |
| 27.05.2025 | 1,60 | 1,80 | 1,60 | 1,80 | 12,50% | 200,00 |