1,840€
0,55%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,86 | 1,90 | 1,83 | 1,86 | -0,80% | - |
| 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 |
| 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% | - |