1,945€
4,57%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,87 | 1,96 | 1,87 | 1,95 | 2,91% | - |
| 06.03.2026 | 1,89 | 1,92 | 1,86 | 1,89 | 0,00% | 230.000,00 |
| 05.03.2026 | 1,93 | 1,94 | 1,88 | 1,89 | -2,07% | - |
| 04.03.2026 | 1,87 | 1,95 | 1,87 | 1,93 | 2,66% | - |
| 03.03.2026 | 1,94 | 2,00 | 1,84 | 1,88 | -3,59% | - |
| 02.03.2026 | 1,99 | 2,03 | 1,95 | 1,95 | -2,99% | - |
| 27.02.2026 | 1,99 | 2,05 | 1,98 | 2,01 | -0,50% | - |
| 26.02.2026 | 2,01 | 2,05 | 2,01 | 2,02 | -0,25% | - |
| 25.02.2026 | 1,99 | 2,04 | 1,99 | 2,03 | 1,50% | 215.000,00 |
| 24.02.2026 | 1,94 | 2,00 | 1,94 | 2,00 | 2,84% | - |
| 23.02.2026 | 1,90 | 1,98 | 1,90 | 1,94 | -1,02% | - |
| 20.02.2026 | 1,92 | 1,96 | 1,88 | 1,96 | 2,62% | - |
| 19.02.2026 | 1,88 | 1,91 | 1,87 | 1,91 | 1,33% | - |
| 18.02.2026 | 1,88 | 1,90 | 1,88 | 1,89 | 0,27% | 6.500,00 |
| 17.02.2026 | 1,87 | 1,91 | 1,87 | 1,88 | 0,27% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,87 | 1,88 | -0,27% | - |
| 13.02.2026 | 1,89 | 1,92 | 1,83 | 1,88 | 0,53% | - |
| 12.02.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -3,36% | - |
| 11.02.2026 | 1,82 | 1,94 | 1,80 | 1,94 | 6,61% | - |
| 10.02.2026 | 1,81 | 1,87 | 1,80 | 1,82 | -0,82% | - |
| 09.02.2026 | 1,81 | 1,83 | 1,80 | 1,83 | 0,55% | - |
| 06.02.2026 | 1,83 | 1,86 | 1,81 | 1,82 | -1,09% | - |
| 05.02.2026 | 1,83 | 1,86 | 1,83 | 1,84 | 0,55% | - |
| 04.02.2026 | 1,87 | 1,88 | 1,82 | 1,83 | -1,08% | - |
| 03.02.2026 | 1,84 | 1,91 | 1,81 | 1,85 | 0,00% | - |
| 02.02.2026 | 1,80 | 1,86 | 1,80 | 1,85 | 1,65% | - |
| 30.01.2026 | 1,83 | 1,86 | 1,80 | 1,82 | 0,00% | - |
| 29.01.2026 | 1,82 | 1,85 | 1,79 | 1,82 | 0,28% | - |
| 28.01.2026 | 1,85 | 1,88 | 1,81 | 1,82 | -1,63% | - |
| 27.01.2026 | 1,80 | 1,86 | 1,80 | 1,85 | 2,50% | - |
| 26.01.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -1,64% | - |
| 23.01.2026 | 1,83 | 1,87 | 1,81 | 1,83 | 2,23% | - |
| 22.01.2026 | 1,79 | 1,84 | 1,77 | 1,79 | 1,42% | 40.560,00 |
| 21.01.2026 | 1,73 | 1,78 | 1,71 | 1,77 | 3,82% | - |
| 20.01.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 0,29% | - |
| 19.01.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -0,88% | - |
| 16.01.2026 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 15.01.2026 | 1,69 | 1,73 | 1,69 | 1,71 | 1,18% | - |
| 14.01.2026 | 1,68 | 1,72 | 1,67 | 1,69 | -0,59% | - |
| 13.01.2026 | 1,71 | 1,74 | 1,69 | 1,70 | -1,16% | - |
| 12.01.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 09.01.2026 | 1,72 | 1,76 | 1,72 | 1,74 | 0,29% | - |
| 08.01.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 0,29% | - |
| 07.01.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -1,14% | - |
| 06.01.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -0,28% | - |
| 05.01.2026 | 1,76 | 1,78 | 1,70 | 1,76 | 2,63% | - |
| 02.01.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 2,40% | - |
| 29.12.2025 | 1,74 | 1,75 | 1,67 | 1,67 | -3,47% | - |
| 23.12.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 4,22% | - |
| 22.12.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -2,35% | - |
| 19.12.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 0,59% | - |
| 18.12.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 3,68% | - |
| 17.12.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -4,68% | - |
| 16.12.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -2,56% | - |
| 15.12.2025 | 1,75 | 1,76 | 1,72 | 1,76 | 2,63% | - |
| 11.12.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -2,56% | - |
| 10.12.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,29% | - |
| 09.12.2025 | 1,74 | 1,76 | 1,70 | 1,75 | -0,57% | - |
| 08.12.2025 | 1,73 | 1,81 | 1,73 | 1,76 | 2,33% | - |
| 05.12.2025 | 1,83 | 1,84 | 1,72 | 1,72 | -6,52% | - |
| 04.12.2025 | 1,81 | 1,85 | 1,78 | 1,84 | 3,95% | - |
| 03.12.2025 | 1,75 | 1,83 | 1,75 | 1,77 | -0,56% | - |
| 02.12.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -0,84% | - |
| 01.12.2025 | 1,83 | 1,84 | 1,79 | 1,80 | 0,28% | - |
| 28.11.2025 | 1,83 | 1,85 | 1,79 | 1,79 | -0,56% | - |
| 26.11.2025 | 1,79 | 1,84 | 1,78 | 1,80 | 2,27% | - |
| 25.11.2025 | 1,77 | 1,81 | 1,76 | 1,76 | 0,57% | - |
| 24.11.2025 | 1,77 | 1,79 | 1,75 | 1,75 | 1,16% | - |
| 21.11.2025 | 1,75 | 1,80 | 1,73 | 1,73 | -2,81% | - |
| 20.11.2025 | 1,81 | 1,84 | 1,75 | 1,78 | 0,56% | - |
| 19.11.2025 | 1,84 | 1,85 | 1,77 | 1,77 | -1,67% | - |
| 18.11.2025 | 1,85 | 1,89 | 1,80 | 1,80 | -1,10% | - |
| 17.11.2025 | 1,87 | 1,87 | 1,80 | 1,82 | -1,09% | - |
| 14.11.2025 | 1,89 | 1,96 | 1,81 | 1,84 | -2,65% | - |
| 13.11.2025 | 1,97 | 1,97 | 1,89 | 1,89 | -2,58% | - |
| 11.11.2025 | 1,90 | 1,97 | 1,87 | 1,94 | 2,65% | - |
| 10.11.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 2,72% | - |
| 07.11.2025 | 1,90 | 1,92 | 1,84 | 1,84 | -1,60% | - |
| 05.11.2025 | 1,86 | 1,92 | 1,85 | 1,87 | 1,63% | - |
| 04.11.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 0,55% | - |
| 03.11.2025 | 1,76 | 1,84 | 1,76 | 1,83 | 2,23% | - |
| 31.10.2025 | 1,79 | 1,82 | 1,76 | 1,79 | 0,28% | - |
| 30.10.2025 | 1,78 | 1,79 | 1,76 | 1,79 | 4,39% | - |
| 28.10.2025 | 1,73 | 1,75 | 1,70 | 1,71 | 0,59% | - |
| 27.10.2025 | 1,71 | 1,74 | 1,69 | 1,70 | -0,87% | - |
| 24.10.2025 | 1,73 | 1,74 | 1,72 | 1,72 | 0,00% | - |
| 23.10.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 2,69% | - |
| 22.10.2025 | 1,70 | 1,75 | 1,67 | 1,67 | -4,02% | - |
| 21.10.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 1,75% | - |
| 20.10.2025 | 1,72 | 1,76 | 1,71 | 1,71 | 2,09% | - |
| 17.10.2025 | 1,66 | 1,69 | 1,65 | 1,68 | 2,13% | - |
| 16.10.2025 | 1,67 | 1,70 | 1,64 | 1,64 | -1,80% | - |
| 15.10.2025 | 1,69 | 1,73 | 1,66 | 1,67 | 0,60% | - |
| 14.10.2025 | 1,67 | 1,69 | 1,66 | 1,66 | 0,61% | - |
| 13.10.2025 | 1,60 | 1,70 | 1,60 | 1,65 | 0,61% | - |
| 10.10.2025 | 1,69 | 1,73 | 1,63 | 1,64 | -2,38% | - |
| 09.10.2025 | 1,70 | 1,78 | 1,67 | 1,68 | -0,59% | - |
| 08.10.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 0,00% | - |
| 07.10.2025 | 1,72 | 1,75 | 1,69 | 1,69 | -1,17% | - |
| 06.10.2025 | 1,72 | 1,79 | 1,71 | 1,71 | 0,59% | - |