1,550€
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 2,15% | - |
| 05.06.2025 | 1,54 | 1,67 | 1,54 | 1,63 | -0,61% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -2,09% | - |
| 03.06.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 02.06.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -2,08% | - |
| 30.05.2025 | 1,72 | 1,73 | 1,67 | 1,69 | -1,75% | - |
| 29.05.2025 | 1,73 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 28.05.2025 | 1,62 | 1,73 | 1,62 | 1,70 | -1,45% | - |
| 27.05.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 2,08% | - |
| 26.05.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,00% | - |
| 23.05.2025 | 1,65 | 1,69 | 1,62 | 1,69 | 2,43% | - |
| 22.05.2025 | 1,63 | 1,69 | 1,63 | 1,65 | 0,30% | 2.480,00 |
| 21.05.2025 | 1,58 | 1,65 | 1,58 | 1,64 | -0,61% | - |
| 20.05.2025 | 1,64 | 1,68 | 1,64 | 1,65 | 0,30% | 200,00 |
| 19.05.2025 | 1,63 | 1,65 | 1,62 | 1,65 | -1,20% | - |
| 16.05.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 15.05.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 1,83% | 257,00 |
| 14.05.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 13.05.2025 | 1,64 | 1,65 | 1,61 | 1,65 | 0,92% | - |
| 12.05.2025 | 1,64 | 1,67 | 1,62 | 1,63 | 0,00% | 2.177,00 |
| 09.05.2025 | 1,55 | 1,66 | 1,55 | 1,63 | -1,51% | 295,00 |
| 08.05.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 4,09% | - |
| 07.05.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 1,27% | 100,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,26% | 300,00 |
| 05.05.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -4,50% | - |
| 02.05.2025 | 1,75 | 1,77 | 1,60 | 1,67 | -3,76% | - |
| 30.04.2025 | 1,73 | 1,73 | 1,70 | 1,73 | 0,87% | - |
| 29.04.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 1,18% | - |
| 28.04.2025 | 1,71 | 1,73 | 1,68 | 1,70 | -0,88% | - |
| 25.04.2025 | 1,67 | 1,72 | 1,66 | 1,71 | 3,64% | - |
| 24.04.2025 | 1,63 | 1,66 | 1,60 | 1,65 | 1,54% | 200,00 |
| 23.04.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 2,20% | - |
| 22.04.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,32% | 1.000,00 |
| 17.04.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 4,97% | - |
| 16.04.2025 | 1,51 | 1,58 | 1,51 | 1,51 | -3,82% | - |
| 15.04.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,32% | - |
| 14.04.2025 | 1,51 | 1,59 | 1,51 | 1,58 | 0,64% | - |
| 11.04.2025 | 1,58 | 1,58 | 1,54 | 1,57 | 0,64% | - |
| 10.04.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -2,81% | 2.500,00 |
| 09.04.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 2,56% | 35.412,00 |
| 08.04.2025 | 1,59 | 1,62 | 1,56 | 1,56 | -0,95% | - |
| 07.04.2025 | 1,57 | 1,60 | 1,56 | 1,58 | -3,37% | 40.150,00 |
| 04.04.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -2,40% | 3.758,00 |
| 03.04.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 0,60% | 2.950,00 |
| 02.04.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -0,30% | - |
| 01.04.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -0,89% | 1.912,00 |
| 31.03.2025 | 1,69 | 1,74 | 1,67 | 1,68 | 0,00% | 6.252,00 |
| 28.03.2025 | 1,60 | 1,71 | 1,60 | 1,68 | -0,59% | 4.337,00 |
| 27.03.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,74% | - |
| 26.03.2025 | 1,65 | 1,76 | 1,65 | 1,72 | -1,71% | 2.000,00 |
| 25.03.2025 | 1,64 | 1,77 | 1,64 | 1,75 | 5,42% | - |
| 24.03.2025 | 1,70 | 1,82 | 1,66 | 1,66 | -6,21% | 26.000,00 |
| 21.03.2025 | 1,75 | 1,85 | 1,73 | 1,77 | -4,58% | - |
| 20.03.2025 | 1,86 | 1,86 | 1,84 | 1,86 | -0,27% | - |
| 19.03.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 1,09% | - |
| 18.03.2025 | 1,72 | 1,84 | 1,72 | 1,84 | 1,38% | - |
| 17.03.2025 | 1,72 | 1,85 | 1,72 | 1,82 | 1,40% | - |
| 14.03.2025 | 1,83 | 1,83 | 1,72 | 1,79 | -0,83% | - |
| 13.03.2025 | 1,82 | 1,82 | 1,78 | 1,81 | 0,28% | - |
| 12.03.2025 | 1,72 | 1,82 | 1,72 | 1,80 | 0,28% | - |
| 11.03.2025 | 1,80 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 10.03.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -1,92% | - |
| 07.03.2025 | 1,83 | 1,83 | 1,80 | 1,83 | -0,27% | - |
| 06.03.2025 | 1,72 | 1,83 | 1,72 | 1,83 | 1,10% | - |
| 05.03.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 1,12% | - |
| 04.03.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -0,56% | - |
| 03.03.2025 | 1,74 | 1,84 | 1,74 | 1,80 | -1,64% | - |
| 28.02.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -1,61% | 1.436,00 |
| 27.02.2025 | 1,86 | 1,90 | 1,84 | 1,86 | 0,27% | 1.310,00 |
| 26.02.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,80% | - |
| 25.02.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 0,81% | - |
| 24.02.2025 | 1,77 | 1,90 | 1,77 | 1,86 | -0,54% | 8.107,00 |
| 21.02.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 0,27% | - |
| 20.02.2025 | 1,87 | 1,88 | 1,85 | 1,86 | -1,06% | - |
| 19.02.2025 | 1,82 | 1,89 | 1,82 | 1,88 | -0,53% | - |
| 18.02.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 0,27% | - |
| 17.02.2025 | 1,80 | 1,94 | 1,80 | 1,89 | 0,27% | 1.400,00 |
| 14.02.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 1,90% | - |
| 13.02.2025 | 1,74 | 1,85 | 1,74 | 1,85 | -0,54% | - |
| 12.02.2025 | 1,89 | 1,89 | 1,84 | 1,86 | -1,59% | - |
| 11.02.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 1,62% | - |
| 10.02.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 0,82% | - |
| 07.02.2025 | 1,74 | 1,87 | 1,74 | 1,84 | -0,27% | - |
| 06.02.2025 | 1,87 | 1,88 | 1,83 | 1,85 | -0,54% | - |
| 05.02.2025 | 1,87 | 1,88 | 1,83 | 1,86 | -1,33% | - |
| 04.02.2025 | 1,90 | 1,90 | 1,85 | 1,88 | -0,79% | - |
| 03.02.2025 | 1,71 | 1,90 | 1,71 | 1,90 | 2,99% | - |
| 31.01.2025 | 1,82 | 1,85 | 1,81 | 1,84 | 2,22% | 500,00 |
| 30.01.2025 | 1,67 | 1,81 | 1,67 | 1,80 | 1,12% | - |
| 29.01.2025 | 1,79 | 1,80 | 1,76 | 1,78 | 0,00% | - |
| 28.01.2025 | 1,76 | 1,78 | 1,75 | 1,78 | 2,30% | - |
| 27.01.2025 | 1,69 | 1,74 | 1,66 | 1,74 | 2,35% | - |
| 24.01.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,87% | - |
| 23.01.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 22.01.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 21.01.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 0,00% | - |
| 20.01.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 0,59% | 100,00 |
| 17.01.2025 | 1,67 | 1,71 | 1,64 | 1,69 | 1,20% | - |
| 16.01.2025 | 1,72 | 1,73 | 1,65 | 1,67 | -2,92% | 1.000,00 |
| 15.01.2025 | 1,70 | 1,72 | 1,68 | 1,72 | 1,18% | 250,00 |