1,920€
3,78%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 2,13% | - |
| 13.02.2026 | 1,88 | 1,93 | 1,87 | 1,88 | 6,21% | - |
| 12.02.2026 | 1,89 | 1,91 | 1,77 | 1,77 | -9,23% | - |
| 11.02.2026 | 1,95 | 1,95 | 1,94 | 1,95 | 0,26% | - |
| 10.02.2026 | 1,97 | 2,01 | 1,87 | 1,95 | -0,77% | - |
| 09.02.2026 | 1,86 | 1,96 | 1,86 | 1,96 | 5,38% | 78.948,00 |
| 06.02.2026 | 1,90 | 1,93 | 1,86 | 1,86 | -0,80% | - |
| 05.02.2026 | 1,89 | 1,91 | 1,88 | 1,88 | -0,53% | - |
| 04.02.2026 | 1,94 | 1,95 | 1,89 | 1,89 | 1,34% | 41.976,00 |
| 03.02.2026 | 1,89 | 2,06 | 1,86 | 1,86 | -1,06% | - |
| 02.02.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 1,08% | 9.000,00 |
| 30.01.2026 | 1,84 | 1,93 | 1,84 | 1,86 | -2,62% | 3.000,00 |
| 29.01.2026 | 1,85 | 1,91 | 1,83 | 1,91 | 2,69% | 1.000,00 |
| 28.01.2026 | 1,87 | 1,87 | 1,83 | 1,86 | 0,00% | - |
| 27.01.2026 | 1,87 | 1,87 | 1,77 | 1,86 | -3,63% | - |
| 23.01.2026 | 1,80 | 1,93 | 1,79 | 1,93 | 9,04% | 130,00 |
| 22.01.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -1,39% | 8.000,00 |
| 21.01.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,00% | - |
| 20.01.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 1,13% | - |
| 19.01.2026 | 1,80 | 1,83 | 1,77 | 1,78 | -4,57% | - |
| 16.01.2026 | 1,82 | 1,86 | 1,68 | 1,86 | 4,79% | 480,00 |
| 15.01.2026 | 1,80 | 1,83 | 1,77 | 1,78 | 0,00% | - |
| 14.01.2026 | 1,78 | 1,83 | 1,76 | 1,78 | 0,00% | 82.980,00 |
| 13.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 12.01.2026 | 1,70 | 1,82 | 1,70 | 1,77 | 7,27% | - |
| 09.01.2026 | 1,70 | 1,81 | 1,65 | 1,65 | -3,51% | - |
| 08.01.2026 | 1,70 | 1,77 | 1,70 | 1,71 | 0,00% | - |
| 07.01.2026 | 1,68 | 1,78 | 1,68 | 1,71 | -3,39% | - |
| 06.01.2026 | 1,68 | 1,78 | 1,68 | 1,77 | 0,57% | 695,00 |
| 05.01.2026 | 1,79 | 1,80 | 1,71 | 1,76 | 3,53% | 945,00 |
| 02.01.2026 | 1,70 | 1,80 | 1,69 | 1,70 | 0,59% | - |
| 30.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 29.12.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -1,20% | - |
| 22.12.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -4,02% | - |
| 18.12.2025 | 1,72 | 1,74 | 1,70 | 1,74 | 5,45% | 560,00 |
| 17.12.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -5,98% | - |
| 16.12.2025 | 1,76 | 1,77 | 1,76 | 1,76 | -1,68% | - |
| 15.12.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 3,18% | - |
| 12.12.2025 | 1,65 | 1,74 | 1,65 | 1,73 | 4,22% | - |
| 11.12.2025 | 1,73 | 1,75 | 1,66 | 1,66 | -1,19% | 55,00 |
| 09.12.2025 | 1,79 | 1,80 | 1,68 | 1,68 | -6,15% | - |
| 08.12.2025 | 1,75 | 1,80 | 1,75 | 1,79 | -3,24% | - |
| 05.12.2025 | 1,88 | 1,89 | 1,85 | 1,85 | 5,11% | - |
| 04.12.2025 | 1,84 | 1,87 | 1,76 | 1,76 | -9,74% | - |
| 02.12.2025 | 1,84 | 1,95 | 1,82 | 1,95 | 6,27% | 20,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,81 | 1,84 | -1,61% | - |
| 28.11.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 6,57% | - |
| 27.11.2025 | 1,88 | 1,88 | 1,75 | 1,75 | -1,13% | - |
| 26.11.2025 | 1,84 | 1,87 | 1,77 | 1,77 | 2,91% | - |
| 24.11.2025 | 1,80 | 1,81 | 1,72 | 1,72 | 2,38% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,68 | 1,68 | -4,00% | - |
| 20.11.2025 | 1,86 | 1,88 | 1,75 | 1,75 | 0,57% | - |
| 19.11.2025 | 1,89 | 1,89 | 1,74 | 1,74 | -6,70% | 10.000,00 |
| 18.11.2025 | 1,76 | 1,88 | 1,76 | 1,87 | 5,37% | 10.000,00 |
| 17.11.2025 | 1,86 | 1,88 | 1,74 | 1,77 | -2,21% | - |
| 14.11.2025 | 1,94 | 1,94 | 1,81 | 1,81 | -3,72% | 14.907,00 |
| 12.11.2025 | 2,01 | 2,02 | 1,88 | 1,88 | -1,05% | - |
| 11.11.2025 | 1,88 | 2,00 | 1,88 | 1,90 | 4,40% | 13.926,00 |
| 10.11.2025 | 1,88 | 1,93 | 1,80 | 1,82 | 1,68% | - |
| 07.11.2025 | 1,87 | 1,88 | 1,79 | 1,79 | -2,19% | - |
| 05.11.2025 | 1,85 | 1,89 | 1,83 | 1,83 | 2,81% | - |
| 04.11.2025 | 1,85 | 1,87 | 1,78 | 1,78 | -3,78% | 3.000,00 |
| 03.11.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | 6.500,00 |
| 31.10.2025 | 1,84 | 1,85 | 1,81 | 1,84 | 2,51% | - |
| 29.10.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 2,87% | - |
| 28.10.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 5,76% | - |
| 27.10.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -6,25% | - |
| 24.10.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 4,14% | - |
| 22.10.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -2,87% | 2.500,00 |
| 21.10.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 5,45% | - |
| 20.10.2025 | 1,74 | 1,77 | 1,65 | 1,65 | -7,30% | - |
| 16.10.2025 | 1,71 | 1,78 | 1,69 | 1,78 | 3,79% | 650,00 |
| 15.10.2025 | 1,74 | 1,75 | 1,71 | 1,72 | -0,29% | - |
| 14.10.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -2,27% | - |
| 10.10.2025 | 1,71 | 1,76 | 1,65 | 1,76 | 3,53% | 3.650,00 |
| 09.10.2025 | 1,74 | 1,74 | 1,69 | 1,70 | 2,41% | 330,00 |
| 07.10.2025 | 1,77 | 1,77 | 1,66 | 1,66 | -5,14% | - |
| 06.10.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | 1.450,00 |
| 03.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,71% | - |
| 02.10.2025 | 1,64 | 1,76 | 1,64 | 1,64 | -5,75% | - |
| 01.10.2025 | 1,79 | 1,81 | 1,73 | 1,74 | -4,66% | - |
| 30.09.2025 | 1,71 | 1,84 | 1,71 | 1,83 | -5,44% | - |
| 29.09.2025 | 1,70 | 1,93 | 1,70 | 1,93 | 6,93% | 50,00 |
| 26.09.2025 | 1,69 | 1,81 | 1,69 | 1,81 | 6,80% | - |
| 25.09.2025 | 1,85 | 1,85 | 1,69 | 1,69 | -8,40% | - |
| 24.09.2025 | 1,86 | 1,86 | 1,84 | 1,85 | 0,27% | 50,00 |
| 23.09.2025 | 1,81 | 1,85 | 1,80 | 1,84 | 0,55% | - |
| 22.09.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 7,02% | - |
| 19.09.2025 | 1,72 | 1,84 | 1,71 | 1,71 | -0,58% | - |
| 18.09.2025 | 1,84 | 1,86 | 1,72 | 1,72 | -4,44% | 1.120,00 |
| 17.09.2025 | 1,81 | 1,82 | 1,78 | 1,80 | 7,78% | - |
| 16.09.2025 | 1,68 | 1,80 | 1,67 | 1,67 | -5,65% | - |
| 15.09.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 6,63% | - |
| 12.09.2025 | 1,76 | 1,76 | 1,66 | 1,66 | 0,61% | 2.940,00 |
| 11.09.2025 | 1,77 | 1,78 | 1,65 | 1,65 | -6,25% | - |
| 10.09.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 7,32% | - |
| 08.09.2025 | 1,78 | 1,78 | 1,64 | 1,64 | -1,20% | - |
| 05.09.2025 | 1,66 | 1,79 | 1,66 | 1,66 | -5,95% | - |
| 04.09.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,62% | - |
| 03.09.2025 | 1,73 | 1,74 | 1,70 | 1,72 | 0,29% | - |