2,100€
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,02 | 2,12 | 2,02 | 2,10 | 1,94% | - |
| 19.10.2026 | 2,08 | 2,12 | 2,04 | 2,06 | -0,96% | - |
| 16.10.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 0,00% | - |
| 15.10.2026 | 2,10 | 2,12 | 2,06 | 2,08 | -0,95% | - |
| 14.10.2026 | 2,12 | 2,16 | 2,08 | 2,10 | -0,94% | 44,00 |
| 13.10.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 7,61% | - |
| 12.10.2026 | 2,14 | 2,14 | 1,97 | 1,97 | -7,51% | 6.000,00 |
| 09.10.2026 | 2,14 | 2,20 | 2,12 | 2,13 | -0,93% | - |
| 08.10.2026 | 2,12 | 2,16 | 2,03 | 2,15 | 1,42% | - |
| 07.10.2026 | 2,07 | 2,16 | 2,07 | 2,12 | -0,47% | - |
| 05.10.2026 | 1,94 | 2,20 | 1,92 | 2,13 | 12,11% | 2.000,00 |
| 02.10.2026 | 1,90 | 1,94 | 1,90 | 1,90 | 0,53% | - |
| 01.10.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 2,72% | - |
| 30.09.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,55% | - |
| 29.09.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,00% | - |
| 28.09.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,27% | - |
| 25.09.2026 | 1,87 | 1,87 | 1,82 | 1,84 | -2,13% | - |
| 24.09.2026 | 1,94 | 1,99 | 1,87 | 1,88 | -7,18% | - |
| 23.09.2026 | 1,96 | 2,02 | 1,96 | 2,02 | 4,12% | - |
| 22.09.2026 | 1,92 | 1,95 | 1,92 | 1,94 | 1,57% | - |
| 21.09.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,79% | - |
| 18.09.2026 | 1,91 | 1,93 | 1,88 | 1,90 | -0,52% | - |
| 17.09.2026 | 1,91 | 1,94 | 1,85 | 1,91 | 2,14% | - |
| 16.09.2026 | 1,86 | 1,90 | 1,86 | 1,87 | -0,80% | - |
| 15.09.2026 | 1,89 | 1,93 | 1,88 | 1,88 | -0,79% | - |
| 14.09.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -2,32% | - |
| 11.09.2026 | 2,02 | 2,06 | 1,93 | 1,94 | 0,78% | - |
| 10.09.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,26% | - |
| 09.09.2026 | 1,97 | 2,02 | 1,91 | 1,92 | -6,11% | - |
| 08.09.2026 | 2,04 | 2,10 | 2,04 | 2,05 | 7,35% | - |
| 07.09.2026 | 1,88 | 1,91 | 1,88 | 1,91 | -0,52% | - |
| 04.09.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 1,32% | - |
| 03.09.2026 | 1,96 | 1,96 | 1,86 | 1,89 | 2,16% | - |
| 02.09.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 2,78% | - |
| 01.09.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 2,27% | - |
| 31.08.2026 | 1,75 | 1,78 | 1,75 | 1,76 | 2,92% | 500,00 |
| 28.08.2026 | 1,74 | 1,77 | 1,71 | 1,71 | -0,58% | - |
| 27.08.2026 | 1,79 | 1,81 | 1,71 | 1,72 | -2,55% | - |
| 26.08.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 2,02% | - |
| 25.08.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 24.08.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 1,78% | - |
| 21.08.2026 | 1,71 | 1,81 | 1,67 | 1,69 | -2,59% | - |
| 20.08.2026 | 1,73 | 1,80 | 1,73 | 1,74 | 0,29% | - |
| 19.08.2026 | 1,79 | 1,79 | 1,72 | 1,73 | 0,58% | - |
| 18.08.2026 | 1,70 | 1,77 | 1,70 | 1,72 | -4,44% | - |
| 17.08.2026 | 1,74 | 1,87 | 1,72 | 1,80 | 5,26% | - |
| 14.08.2026 | 1,74 | 1,84 | 1,68 | 1,71 | -5,00% | 850,00 |
| 13.08.2026 | 1,74 | 1,80 | 1,74 | 1,80 | -0,55% | - |
| 12.08.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 0,56% | - |
| 11.08.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -0,83% | - |
| 10.08.2026 | 1,86 | 1,92 | 1,81 | 1,82 | -2,68% | 1.611,00 |
| 07.08.2026 | 1,89 | 1,95 | 1,86 | 1,87 | -1,06% | 1,00 |
| 06.08.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 1,89% | - |
| 05.08.2026 | 1,90 | 1,94 | 1,83 | 1,85 | -4,15% | - |
| 04.08.2026 | 1,93 | 1,94 | 1,93 | 1,93 | 1,58% | - |
| 03.08.2026 | 1,82 | 1,94 | 1,82 | 1,90 | -7,77% | - |
| 31.07.2026 | 2,04 | 2,07 | 2,04 | 2,06 | -0,72% | - |
| 30.07.2026 | 2,08 | 2,09 | 2,07 | 2,08 | 0,73% | - |
| 29.07.2026 | 2,04 | 2,07 | 2,04 | 2,06 | -1,20% | - |
| 28.07.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 1,21% | - |
| 27.07.2026 | 2,04 | 2,07 | 2,04 | 2,06 | -2,14% | - |
| 24.07.2026 | 2,10 | 2,13 | 2,10 | 2,11 | 1,94% | - |
| 23.07.2026 | 2,06 | 2,08 | 2,06 | 2,07 | 6,44% | - |
| 22.07.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 0,52% | - |
| 21.07.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 2,12% | - |
| 20.07.2026 | 1,90 | 1,91 | 1,86 | 1,89 | -0,26% | 2.000,00 |
| 17.07.2026 | 1,89 | 1,91 | 1,89 | 1,90 | 0,26% | - |
| 16.07.2026 | 1,88 | 1,92 | 1,88 | 1,89 | -0,53% | - |
| 15.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 14.07.2026 | 1,92 | 1,92 | 1,90 | 1,91 | -4,98% | - |
| 13.07.2026 | 1,98 | 2,03 | 1,96 | 2,01 | 3,34% | - |
| 10.07.2026 | 1,90 | 1,97 | 1,89 | 1,95 | 3,18% | - |
| 09.07.2026 | 1,86 | 1,89 | 1,86 | 1,89 | -1,57% | - |
| 08.07.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 1,06% | - |
| 07.07.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 0,26% | - |
| 06.07.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 0,00% | - |
| 03.07.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 2,44% | 1.900,00 |
| 02.07.2026 | 1,83 | 1,85 | 1,83 | 1,85 | -3,91% | - |
| 01.07.2026 | 1,86 | 1,93 | 1,86 | 1,92 | 4,92% | - |
| 30.06.2026 | 1,85 | 1,90 | 1,83 | 1,83 | -4,44% | - |
| 29.06.2026 | 1,84 | 1,92 | 1,84 | 1,92 | 2,41% | - |
| 26.06.2026 | 1,84 | 1,88 | 1,84 | 1,87 | 1,36% | - |
| 25.06.2026 | 1,83 | 1,85 | 1,83 | 1,85 | -5,38% | - |
| 24.06.2026 | 1,93 | 1,95 | 1,92 | 1,95 | 1,56% | - |
| 23.06.2026 | 1,88 | 1,93 | 1,84 | 1,92 | 1,05% | - |
| 22.06.2026 | 1,87 | 1,91 | 1,87 | 1,90 | 1,06% | - |
| 19.06.2026 | 1,84 | 1,89 | 1,82 | 1,88 | 1,90% | - |
| 18.06.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 0,27% | - |
| 17.06.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,82% | - |
| 16.06.2026 | 1,80 | 1,86 | 1,79 | 1,83 | 2,24% | - |
| 15.06.2026 | 1,86 | 1,90 | 1,79 | 1,79 | -4,80% | - |
| 12.06.2026 | 1,89 | 1,89 | 1,87 | 1,88 | 2,74% | - |
| 11.06.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -1,88% | - |
| 10.06.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 0,00% | - |
| 09.06.2026 | 1,91 | 1,91 | 1,86 | 1,86 | 2,20% | - |
| 08.06.2026 | 1,92 | 1,92 | 1,80 | 1,82 | -4,96% | - |
| 05.06.2026 | 1,87 | 1,92 | 1,82 | 1,92 | 2,96% | 5.740,00 |
| 04.06.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -3,38% | - |
| 03.06.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 1,05% | - |
| 02.06.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -3,05% | - |