1,710€
-5,00%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,72 | 1,72 | 1,61 | 1,72 | -4,72% | - |
| 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% | - |
| 18.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -8,60% | - |
| 17.03.2025 | 1,70 | 1,86 | 1,70 | 1,86 | 9,41% | 250,00 |
| 14.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 12.03.2025 | 1,74 | 1,86 | 1,74 | 1,74 | -5,95% | 2.661,00 |
| 11.03.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 2,78% | 401,00 |
| 10.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | 2.776,00 |
| 07.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 06.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 05.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,45% | - |
| 04.03.2025 | 1,74 | 1,88 | 1,74 | 1,88 | 8,05% | 5.455,00 |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 28.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -8,29% | - |
| 27.02.2025 | 1,77 | 1,93 | 1,77 | 1,93 | 7,22% | 51,00 |
| 26.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 25.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | - |
| 24.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 21.02.2025 | 1,78 | 1,81 | 1,78 | 1,81 | -1,09% | 3.389,00 |
| 20.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 19.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 18.02.2025 | 1,85 | 1,98 | 1,85 | 1,98 | -1,00% | 617,00 |
| 17.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 15,61% | 500,00 |
| 14.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 13.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 500,00 |
| 12.02.2025 | 1,76 | 1,94 | 1,76 | 1,77 | -8,29% | 6.432,00 |
| 11.02.2025 | 1,73 | 1,93 | 1,73 | 1,93 | 12,21% | 1.942,00 |
| 10.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -11,79% | 100,00 |
| 07.02.2025 | 1,71 | 1,95 | 1,71 | 1,95 | 1,04% | 3.100,00 |
| 06.02.2025 | 1,73 | 2,06 | 1,73 | 1,93 | 10,29% | 15.705,00 |
| 05.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 04.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 03.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 31.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 30.01.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 5,88% | 2.000,00 |
| 29.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 27.01.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 5,88% | 139,00 |
| 24.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -7,10% | - |
| 22.01.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 7,65% | 50,00 |
| 21.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 20.01.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 1,70% | 2.817,00 |
| 17.01.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 0,57% | 2.500,00 |
| 16.01.2025 | 1,75 | 1,81 | 1,75 | 1,75 | -1,13% | 1.500,00 |
| 15.01.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 3,51% | 150,00 |
| 14.01.2025 | 1,70 | 1,80 | 1,70 | 1,71 | 0,59% | 2.493,00 |
| 13.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 10.01.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 1,15% | 2.306,00 |
| 09.01.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -3,33% | 611,00 |
| 08.01.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,69% | 500,00 |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 06.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 03.01.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | 500,00 |
| 02.01.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | 1.100,00 |
| 30.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 27.12.2024 | 1,75 | 1,82 | 1,75 | 1,81 | -2,69% | 1.018,00 |
| 23.12.2024 | 1,79 | 1,88 | 1,79 | 1,86 | -1,59% | 790,00 |
| 20.12.2024 | 1,72 | 1,89 | 1,72 | 1,89 | 10,53% | 3.443,00 |
| 19.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 18.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 17.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 16.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 13.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 12.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 11.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 10.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -7,89% | - |
| 06.12.2024 | 1,75 | 1,90 | 1,75 | 1,90 | 11,11% | 100,00 |
| 05.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -10,94% | - |
| 04.12.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -0,52% | 100,00 |
| 03.12.2024 | 1,74 | 1,93 | 1,74 | 1,93 | 4,32% | 100,00 |
| 02.12.2024 | 1,77 | 1,85 | 1,77 | 1,85 | -5,61% | 1.000,00 |
| 29.11.2024 | 1,78 | 1,96 | 1,78 | 1,96 | 2,62% | 100,00 |