1,895€
0,26%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,86 | 1,90 | 1,84 | 1,89 | 1,89% | - |
| 29.07.2026 | 1,90 | 1,92 | 1,86 | 1,86 | -2,88% | - |
| 28.07.2026 | 1,90 | 1,94 | 1,90 | 1,91 | 0,53% | - |
| 27.07.2026 | 1,88 | 1,91 | 1,87 | 1,90 | -0,78% | - |
| 24.07.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,00% | - |
| 23.07.2026 | 1,93 | 1,95 | 1,90 | 1,92 | -0,52% | - |
| 22.07.2026 | 1,89 | 1,93 | 1,88 | 1,93 | 1,58% | - |
| 21.07.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,00% | - |
| 20.07.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 0,53% | - |
| 17.07.2026 | 1,86 | 1,91 | 1,86 | 1,89 | 1,07% | - |
| 16.07.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -1,84% | - |
| 15.07.2026 | 1,91 | 1,92 | 1,89 | 1,90 | 0,26% | - |
| 14.07.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 1,07% | - |
| 13.07.2026 | 1,92 | 1,95 | 1,87 | 1,88 | -2,60% | - |
| 10.07.2026 | 1,85 | 1,93 | 1,84 | 1,93 | 3,49% | - |
| 09.07.2026 | 1,83 | 1,86 | 1,82 | 1,86 | 1,92% | - |
| 08.07.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -0,82% | - |
| 07.07.2026 | 1,84 | 1,88 | 1,84 | 1,84 | 0,55% | - |
| 06.07.2026 | 1,86 | 1,86 | 1,82 | 1,83 | -0,27% | - |
| 03.07.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 02.07.2026 | 1,78 | 1,84 | 1,78 | 1,82 | -0,27% | 82.400,00 |
| 01.07.2026 | 1,84 | 1,86 | 1,82 | 1,82 | -1,36% | - |
| 30.06.2026 | 1,86 | 1,88 | 1,83 | 1,85 | -0,54% | - |
| 29.06.2026 | 1,90 | 1,91 | 1,85 | 1,86 | -0,80% | - |
| 26.06.2026 | 1,84 | 1,88 | 1,84 | 1,87 | 1,08% | - |
| 25.06.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 1,09% | - |
| 24.06.2026 | 1,85 | 1,87 | 1,82 | 1,83 | -1,08% | - |
| 23.06.2026 | 1,82 | 1,88 | 1,81 | 1,85 | 1,09% | - |
| 22.06.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 4,57% | - |
| 19.06.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,51% | - |
| 18.06.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 17.06.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -1,10% | - |
| 16.06.2026 | 1,81 | 1,83 | 1,79 | 1,81 | -0,28% | - |
| 15.06.2026 | 1,82 | 1,86 | 1,81 | 1,82 | 0,28% | 167.580,00 |
| 12.06.2026 | 1,81 | 1,84 | 1,81 | 1,81 | 0,28% | - |
| 11.06.2026 | 1,78 | 1,81 | 1,78 | 1,81 | 1,40% | - |
| 10.06.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -1,11% | - |
| 09.06.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 1,41% | - |
| 08.06.2026 | 1,81 | 1,86 | 1,78 | 1,78 | -1,93% | 9.500,00 |
| 05.06.2026 | 1,81 | 1,84 | 1,81 | 1,81 | -0,28% | - |
| 04.06.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -1,09% | - |
| 03.06.2026 | 1,85 | 1,86 | 1,83 | 1,84 | 0,27% | - |
| 02.06.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 1,10% | - |
| 01.06.2026 | 1,85 | 1,87 | 1,80 | 1,81 | -1,63% | - |
| 29.05.2026 | 1,86 | 1,90 | 1,83 | 1,84 | -1,87% | - |
| 28.05.2026 | 1,89 | 1,90 | 1,86 | 1,88 | -0,79% | - |
| 27.05.2026 | 1,89 | 1,90 | 1,87 | 1,89 | 0,27% | - |
| 26.05.2026 | 1,91 | 1,92 | 1,88 | 1,89 | -1,05% | - |
| 25.05.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,26% | - |
| 22.05.2026 | 1,93 | 1,95 | 1,88 | 1,90 | -1,30% | 39.100,00 |
| 21.05.2026 | 1,97 | 1,98 | 1,92 | 1,93 | -2,28% | - |
| 20.05.2026 | 1,91 | 1,99 | 1,91 | 1,97 | 2,34% | 13.500,00 |
| 19.05.2026 | 1,93 | 1,97 | 1,91 | 1,93 | -1,03% | - |
| 18.05.2026 | 1,87 | 1,95 | 1,87 | 1,95 | 3,18% | - |
| 15.05.2026 | 1,92 | 1,94 | 1,88 | 1,89 | -1,82% | - |
| 14.05.2026 | 1,91 | 1,99 | 1,90 | 1,92 | -2,29% | - |
| 13.05.2026 | 2,01 | 2,05 | 1,96 | 1,97 | -4,15% | - |
| 12.05.2026 | 2,04 | 2,05 | 2,02 | 2,05 | 0,99% | - |
| 11.05.2026 | 2,05 | 2,09 | 2,01 | 2,03 | -0,98% | - |
| 08.05.2026 | 2,03 | 2,09 | 2,03 | 2,05 | 0,00% | - |
| 07.05.2026 | 2,08 | 2,11 | 2,04 | 2,05 | -1,91% | - |
| 06.05.2026 | 2,11 | 2,15 | 2,07 | 2,09 | -0,95% | - |
| 05.05.2026 | 2,11 | 2,15 | 2,11 | 2,11 | 0,00% | - |
| 04.05.2026 | 2,13 | 2,17 | 2,10 | 2,11 | -1,86% | - |
| 30.04.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 1,42% | - |
| 29.04.2026 | 2,17 | 2,18 | 2,11 | 2,12 | -2,30% | 323.900,00 |
| 28.04.2026 | 2,18 | 2,19 | 2,14 | 2,17 | -0,46% | 80.640,00 |
| 27.04.2026 | 2,20 | 2,23 | 2,18 | 2,18 | -1,36% | 2.640,00 |
| 24.04.2026 | 2,23 | 2,27 | 2,19 | 2,21 | -1,34% | - |
| 23.04.2026 | 2,23 | 2,30 | 2,23 | 2,24 | -1,32% | - |
| 22.04.2026 | 2,31 | 2,33 | 2,25 | 2,27 | -1,73% | - |
| 21.04.2026 | 2,30 | 2,33 | 2,28 | 2,31 | 1,32% | 160.000,00 |
| 20.04.2026 | 2,24 | 2,29 | 2,24 | 2,28 | -0,44% | - |
| 17.04.2026 | 2,25 | 2,31 | 2,24 | 2,29 | 1,78% | - |
| 16.04.2026 | 2,26 | 2,29 | 2,25 | 2,25 | -0,88% | - |
| 15.04.2026 | 2,28 | 2,31 | 2,25 | 2,27 | 0,00% | - |
| 14.04.2026 | 2,30 | 2,33 | 2,27 | 2,27 | -1,73% | - |
| 13.04.2026 | 2,32 | 2,35 | 2,29 | 2,31 | -2,12% | - |
| 10.04.2026 | 2,26 | 2,36 | 2,26 | 2,36 | 3,96% | 33.820,00 |
| 09.04.2026 | 2,21 | 2,29 | 2,18 | 2,27 | 1,79% | 39.600,00 |
| 08.04.2026 | 2,21 | 2,26 | 2,17 | 2,23 | 3,72% | - |
| 07.04.2026 | 2,15 | 2,17 | 2,11 | 2,15 | 0,94% | - |
| 02.04.2026 | 2,08 | 2,15 | 2,07 | 2,13 | 0,95% | - |
| 01.04.2026 | 2,07 | 2,11 | 2,07 | 2,11 | 1,93% | - |
| 31.03.2026 | 2,05 | 2,09 | 2,03 | 2,07 | 1,47% | - |
| 30.03.2026 | 2,01 | 2,07 | 2,01 | 2,04 | -0,49% | - |
| 27.03.2026 | 2,05 | 2,09 | 1,98 | 2,05 | 0,00% | - |
| 26.03.2026 | 2,07 | 2,11 | 2,03 | 2,05 | -1,44% | - |
| 25.03.2026 | 2,03 | 2,10 | 1,98 | 2,08 | 3,23% | 30.750,00 |
| 24.03.2026 | 2,03 | 2,05 | 1,98 | 2,02 | -0,74% | - |
| 23.03.2026 | 1,93 | 2,05 | 1,92 | 2,03 | 4,10% | - |
| 20.03.2026 | 1,98 | 2,04 | 1,95 | 1,95 | -1,27% | 56.400,00 |
| 19.03.2026 | 1,97 | 2,01 | 1,91 | 1,98 | 0,25% | 223.600,00 |
| 18.03.2026 | 1,98 | 2,00 | 1,93 | 1,97 | -0,25% | - |
| 17.03.2026 | 1,97 | 2,02 | 1,94 | 1,98 | 0,00% | - |
| 16.03.2026 | 1,94 | 1,99 | 1,93 | 1,98 | 2,33% | - |
| 13.03.2026 | 1,93 | 1,99 | 1,92 | 1,93 | 0,00% | - |
| 12.03.2026 | 1,96 | 2,01 | 1,93 | 1,93 | -3,02% | - |
| 11.03.2026 | 1,99 | 2,02 | 1,96 | 1,99 | 0,76% | - |
| 10.03.2026 | 1,95 | 2,00 | 1,92 | 1,98 | 1,54% | 151.830,00 |