1,815€
3,13%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 1,40% | - |
| 28.09.2026 | 1,79 | 1,82 | 1,78 | 1,79 | -1,92% | - |
| 25.09.2026 | 1,84 | 1,84 | 1,80 | 1,83 | 0,55% | - |
| 24.09.2026 | 1,84 | 1,88 | 1,82 | 1,82 | -2,68% | - |
| 23.09.2026 | 1,91 | 1,92 | 1,86 | 1,87 | -0,53% | - |
| 22.09.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -0,53% | - |
| 21.09.2026 | 1,87 | 1,91 | 1,85 | 1,89 | 0,53% | - |
| 18.09.2026 | 1,88 | 1,89 | 1,85 | 1,88 | -0,27% | - |
| 17.09.2026 | 1,90 | 1,90 | 1,84 | 1,88 | 0,27% | - |
| 16.09.2026 | 1,82 | 1,90 | 1,82 | 1,88 | 1,63% | - |
| 15.09.2026 | 1,86 | 1,88 | 1,85 | 1,85 | -1,34% | - |
| 14.09.2026 | 1,90 | 1,91 | 1,84 | 1,87 | -0,80% | - |
| 11.09.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -1,31% | - |
| 10.09.2026 | 1,87 | 1,92 | 1,86 | 1,91 | 1,87% | - |
| 09.09.2026 | 1,93 | 1,94 | 1,87 | 1,88 | -4,09% | - |
| 08.09.2026 | 1,83 | 1,96 | 1,83 | 1,96 | 6,54% | - |
| 07.09.2026 | 1,84 | 1,85 | 1,84 | 1,84 | -1,08% | - |
| 04.09.2026 | 1,85 | 1,87 | 1,83 | 1,86 | 0,82% | - |
| 03.09.2026 | 1,84 | 1,88 | 1,83 | 1,84 | 0,27% | - |
| 02.09.2026 | 1,78 | 1,84 | 1,77 | 1,84 | 2,80% | - |
| 01.09.2026 | 1,74 | 1,81 | 1,74 | 1,79 | 3,48% | - |
| 31.08.2026 | 1,71 | 1,76 | 1,69 | 1,73 | 0,58% | - |
| 28.08.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 27.08.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -0,59% | - |
| 26.08.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -0,29% | - |
| 25.08.2026 | 1,67 | 1,71 | 1,66 | 1,71 | 2,40% | - |
| 24.08.2026 | 1,65 | 1,69 | 1,62 | 1,67 | 0,60% | - |
| 21.08.2026 | 1,61 | 1,67 | 1,61 | 1,66 | 3,11% | - |
| 20.08.2026 | 1,65 | 1,68 | 1,61 | 1,61 | -3,30% | - |
| 19.08.2026 | 1,64 | 1,69 | 1,64 | 1,67 | 1,22% | - |
| 18.08.2026 | 1,66 | 1,70 | 1,65 | 1,65 | -1,50% | 25.200,00 |
| 17.08.2026 | 1,67 | 1,70 | 1,64 | 1,67 | 0,30% | 46.000,00 |
| 14.08.2026 | 1,70 | 1,74 | 1,65 | 1,67 | -1,77% | - |
| 13.08.2026 | 1,70 | 1,78 | 1,68 | 1,70 | -0,59% | - |
| 12.08.2026 | 1,71 | 1,74 | 1,71 | 1,71 | -0,87% | - |
| 11.08.2026 | 1,77 | 1,80 | 1,72 | 1,72 | -3,37% | - |
| 10.08.2026 | 1,84 | 1,85 | 1,77 | 1,78 | -2,47% | 75.000,00 |
| 07.08.2026 | 1,86 | 1,88 | 1,81 | 1,83 | -2,67% | - |
| 06.08.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | - |
| 05.08.2026 | 1,87 | 1,91 | 1,86 | 1,86 | -3,39% | - |
| 04.08.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 1,32% | - |
| 03.08.2026 | 1,91 | 1,93 | 1,88 | 1,90 | -0,26% | - |
| 31.07.2026 | 1,90 | 1,91 | 1,88 | 1,90 | 0,53% | - |
| 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% | - |