1,600€
1,91%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 1,91% | - |
| 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 |
| 26.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 23.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 22.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,25% | 158,00 |
| 21.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | - |
| 20.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 8,86% | 47,00 |
| 19.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 16.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 15.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 13.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 12.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 09.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 08.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 06.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -10,78% | - |
| 05.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 2.000,00 |
| 02.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 30.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 5,10% | - |
| 29.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 28.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -10,56% | - |
| 25.04.2025 | 1,55 | 1,80 | 1,55 | 1,80 | 11,11% | 11.000,00 |
| 24.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 23.04.2025 | 1,49 | 1,70 | 1,49 | 1,70 | 12,58% | 8.086,00 |
| 22.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 17.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,88% | - |
| 16.04.2025 | 1,49 | 1,60 | 1,49 | 1,60 | 9,59% | 156,00 |
| 15.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 14.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -8,75% | - |
| 11.04.2025 | 1,46 | 1,60 | 1,46 | 1,60 | 5,26% | 1.000,00 |
| 10.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 09.04.2025 | 1,55 | 1,58 | 1,53 | 1,54 | -0,65% | 2.250,00 |
| 08.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 07.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,79% | - |
| 04.04.2025 | 1,59 | 1,61 | 1,46 | 1,46 | -14,12% | 4.320,00 |
| 03.04.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 5,59% | 2.800,00 |
| 02.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 01.04.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | 1.584,00 |
| 31.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 28.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 27.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 26.03.2025 | 1,63 | 1,79 | 1,63 | 1,77 | 8,59% | 3.150,00 |
| 25.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 24.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -11,35% | - |
| 21.03.2025 | 1,73 | 1,85 | 1,73 | 1,85 | 3,93% | 707,00 |
| 20.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 19.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |