1,900€
0,53%
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,70 | 1,89 | 1,70 | 1,89 | -0,53% | 2.000,00 |
| 07.07.2026 | 1,70 | 1,90 | 1,70 | 1,90 | 1,06% | 2.000,00 |
| 06.07.2026 | 1,70 | 1,88 | 1,70 | 1,88 | 9,94% | 2.000,00 |
| 03.07.2026 | 1,67 | 1,71 | 1,67 | 1,71 | -8,06% | 1,00 |
| 02.07.2026 | 1,67 | 1,86 | 1,67 | 1,86 | -0,53% | 3.000,00 |
| 01.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 1.000,00 |
| 30.06.2026 | 1,70 | 1,88 | 1,70 | 1,88 | -11,32% | 3.400,00 |
| 29.06.2026 | 1,71 | 2,12 | 1,71 | 2,12 | 12,17% | 940,00 |
| 26.06.2026 | 1,67 | 1,89 | 1,67 | 1,89 | 13,17% | 8.000,00 |
| 25.06.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -6,18% | 7.500,00 |
| 24.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 23.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -9,42% | - |
| 22.06.2026 | 1,73 | 1,91 | 1,73 | 1,91 | 3,24% | 11.320,00 |
| 19.06.2026 | 1,72 | 1,85 | 1,72 | 1,85 | 5,71% | 2.000,00 |
| 18.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 17.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 16.06.2026 | 1,79 | 1,86 | 1,76 | 1,86 | 3,91% | 25.200,00 |
| 15.06.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 1,13% | 3.100,00 |
| 12.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 11.06.2026 | 1,72 | 1,86 | 1,72 | 1,86 | -5,10% | 12,00 |
| 10.06.2026 | 1,78 | 1,96 | 1,75 | 1,96 | 9,50% | 2.250,00 |
| 09.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -6,28% | - |
| 08.06.2026 | 1,89 | 1,91 | 1,83 | 1,91 | -2,05% | 8.000,00 |
| 05.06.2026 | 1,83 | 1,96 | 1,83 | 1,95 | 6,56% | 6.000,00 |
| 04.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 03.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 02.06.2026 | 1,87 | 1,94 | 1,87 | 1,94 | 2,11% | 4.500,00 |
| 01.06.2026 | 1,93 | 1,93 | 1,87 | 1,90 | -2,56% | 6.000,00 |
| 29.05.2026 | 1,94 | 1,95 | 1,89 | 1,95 | -0,51% | 6.000,00 |
| 28.05.2026 | 1,87 | 1,96 | 1,87 | 1,96 | 2,08% | 3.050,00 |
| 27.05.2026 | 1,88 | 1,92 | 1,88 | 1,92 | -1,54% | 2.228,00 |
| 26.05.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -2,01% | 260,00 |
| 25.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 22.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | 5.000,00 |
| 21.05.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 1,01% | 21.439,00 |
| 20.05.2026 | 1,98 | 1,98 | 1,96 | 1,98 | 0,00% | 4.000,00 |
| 19.05.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 2,06% | 1.000,00 |
| 18.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 15.05.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 4,21% | 1.050,00 |
| 14.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 13.05.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -3,92% | 485,00 |
| 12.05.2026 | 2,02 | 2,04 | 2,02 | 2,04 | -0,97% | 5.390,00 |
| 11.05.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 3,52% | 248,00 |
| 08.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 07.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 06.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | 1.006,00 |
| 05.05.2026 | 1,96 | 2,04 | 1,96 | 2,04 | -8,11% | 150,00 |
| 04.05.2026 | 2,14 | 2,22 | 2,14 | 2,22 | 5,71% | 1.300,00 |
| 30.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 29.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 8,54% | - |
| 28.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -9,55% | 3.000,00 |
| 27.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 24.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 23.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 22.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 21.04.2026 | 2,30 | 2,40 | 2,30 | 2,32 | -2,52% | 6.637,00 |
| 20.04.2026 | 2,26 | 2,38 | 2,26 | 2,38 | 5,31% | 1.651,00 |
| 17.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 16.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 15.04.2026 | 2,18 | 2,26 | 2,18 | 2,26 | -1,74% | 2.800,00 |
| 14.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 13.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 10.04.2026 | 2,24 | 2,36 | 2,24 | 2,30 | 4,55% | 2.100,00 |
| 09.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 08.04.2026 | 2,12 | 2,22 | 2,12 | 2,22 | 0,91% | 1.200,00 |
| 07.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 6,80% | 3.000,00 |
| 02.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 01.04.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 8,08% | 4.700,00 |
| 31.03.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -2,94% | 4.000,00 |
| 30.03.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 0,99% | 2.940,00 |
| 27.03.2026 | 1,99 | 2,02 | 1,99 | 2,02 | 1,51% | 2.000,00 |
| 26.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 25.03.2026 | 1,99 | 2,04 | 1,99 | 2,00 | 9,89% | 4.500,00 |
| 24.03.2026 | 1,99 | 2,08 | 1,78 | 1,82 | -4,21% | 5.112,00 |
| 23.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 20.03.2026 | 1,97 | 2,02 | 1,97 | 2,02 | 4,66% | 14.450,00 |
| 19.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 18.03.2026 | 1,95 | 2,04 | 1,95 | 2,04 | 0,99% | 3.209,00 |
| 17.03.2026 | 1,95 | 2,02 | 1,95 | 2,02 | 3,06% | 650,00 |
| 16.03.2026 | 1,95 | 1,96 | 1,95 | 1,96 | 2,62% | 2.100,00 |
| 13.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 12.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | - |
| 11.03.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 1,01% | 8.255,00 |
| 10.03.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 2,06% | 1.200,00 |
| 09.03.2026 | 1,87 | 1,94 | 1,87 | 1,94 | 4,86% | 2.000,00 |
| 06.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 05.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 04.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -7,04% | - |
| 03.03.2026 | 1,93 | 1,99 | 1,93 | 1,99 | -3,40% | 600,00 |
| 02.03.2026 | 1,89 | 2,06 | 1,89 | 2,06 | 3,52% | 430,00 |
| 27.02.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 4,19% | 3.500,00 |
| 26.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 25.02.2026 | 1,92 | 1,98 | 1,91 | 1,91 | 0,53% | 3.776,00 |
| 24.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 23.02.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 1,60% | 1.000,00 |
| 20.02.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 2,17% | 2.500,00 |
| 19.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -4,66% | - |
| 18.02.2026 | 1,84 | 1,93 | 1,84 | 1,93 | -1,03% | 1.225,00 |
| 17.02.2026 | 1,85 | 1,95 | 1,85 | 1,95 | 6,56% | - |
| 16.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -6,15% | - |