1,780€
2,30%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -9,05% | 432,00 |
| 27.11.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 6,60% | 400,00 |
| 26.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 25.11.2024 | 1,96 | 2,02 | 1,96 | 2,02 | 3,06% | 2.000,00 |
| 22.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 21.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 100,00 |
| 20.11.2024 | 1,96 | 2,06 | 1,96 | 2,06 | 5,10% | 2.500,00 |
| 19.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | - |
| 18.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 15.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 5,71% | - |
| 14.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 13.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 12.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 11.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 08.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 07.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -7,73% | - |
| 06.11.2024 | 1,79 | 1,94 | 1,79 | 1,94 | 0,52% | 150,00 |
| 05.11.2024 | 1,75 | 1,93 | 1,75 | 1,93 | 10,29% | 28.016,00 |
| 04.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 01.11.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 5,71% | 491,00 |
| 31.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 30.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 29.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 28.10.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -9,23% | 1.000,00 |
| 25.10.2024 | 1,85 | 1,95 | 1,85 | 1,95 | 2,63% | 702,00 |
| 24.10.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 1.500,00 |
| 23.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 22.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 21.10.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 2,16% | 250,00 |
| 18.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |