1,875€
8,38%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | - |
| 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 |
| 14.01.2025 | 1,61 | 1,71 | 1,61 | 1,70 | 0,00% | - |
| 13.01.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,89% | 520,00 |
| 10.01.2025 | 1,74 | 1,75 | 1,67 | 1,68 | -3,45% | 2.000,00 |
| 09.01.2025 | 1,74 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 08.01.2025 | 1,66 | 1,78 | 1,66 | 1,73 | -1,98% | 2.555,00 |
| 07.01.2025 | 1,72 | 1,78 | 1,71 | 1,77 | 2,92% | - |
| 06.01.2025 | 1,71 | 1,80 | 1,67 | 1,72 | 0,59% | 7.652,00 |
| 03.01.2025 | 1,75 | 1,75 | 1,67 | 1,71 | -2,29% | - |
| 02.01.2025 | 1,80 | 1,80 | 1,72 | 1,75 | -0,85% | 1.300,00 |
| 30.12.2024 | 1,72 | 1,77 | 1,72 | 1,76 | 2,33% | - |
| 27.12.2024 | 1,73 | 1,74 | 1,71 | 1,72 | -1,99% | 20.200,00 |
| 23.12.2024 | 1,87 | 1,87 | 1,74 | 1,76 | -4,36% | - |
| 20.12.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 1,38% | - |
| 19.12.2024 | 1,70 | 1,81 | 1,70 | 1,81 | 5,23% | 600,00 |
| 18.12.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -4,97% | 4.506,00 |
| 17.12.2024 | 1,78 | 1,84 | 1,76 | 1,81 | 1,69% | - |
| 16.12.2024 | 1,93 | 1,93 | 1,77 | 1,78 | -1,66% | 2.422,00 |
| 13.12.2024 | 1,84 | 1,85 | 1,80 | 1,81 | -1,36% | 1.278,00 |
| 12.12.2024 | 1,91 | 1,93 | 1,81 | 1,84 | -3,67% | 1.111,00 |
| 11.12.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 3,53% | - |
| 10.12.2024 | 1,82 | 1,86 | 1,82 | 1,84 | 1,66% | - |
| 09.12.2024 | 1,82 | 1,83 | 1,80 | 1,81 | 0,28% | 940,00 |
| 06.12.2024 | 1,80 | 1,86 | 1,80 | 1,81 | -2,43% | 300,00 |
| 05.12.2024 | 1,81 | 1,86 | 1,81 | 1,85 | 2,78% | 5.650,00 |
| 04.12.2024 | 1,85 | 1,86 | 1,79 | 1,80 | -2,17% | 750,00 |
| 03.12.2024 | 1,85 | 1,87 | 1,83 | 1,84 | 0,27% | 480,00 |
| 02.12.2024 | 1,88 | 1,90 | 1,82 | 1,84 | -1,61% | - |
| 29.11.2024 | 1,73 | 1,88 | 1,73 | 1,87 | 1,08% | - |
| 28.11.2024 | 1,94 | 1,95 | 1,81 | 1,85 | -4,16% | 2.800,00 |
| 27.11.2024 | 1,95 | 1,98 | 1,91 | 1,93 | -1,79% | 2.713,00 |
| 26.11.2024 | 1,83 | 1,97 | 1,83 | 1,96 | 1,03% | 81,00 |
| 25.11.2024 | 1,96 | 1,97 | 1,91 | 1,94 | -1,02% | 180,00 |
| 22.11.2024 | 1,95 | 1,96 | 1,90 | 1,96 | 0,26% | 220,00 |
| 21.11.2024 | 1,85 | 1,96 | 1,85 | 1,96 | 0,51% | - |
| 20.11.2024 | 1,95 | 1,95 | 1,94 | 1,95 | -0,26% | - |
| 19.11.2024 | 1,93 | 2,01 | 1,91 | 1,95 | 1,56% | 3.430,00 |
| 18.11.2024 | 2,00 | 2,00 | 1,89 | 1,92 | -3,76% | 1.181,00 |
| 15.11.2024 | 2,01 | 2,01 | 1,99 | 2,00 | -0,99% | - |
| 14.11.2024 | 1,78 | 2,07 | 1,78 | 2,02 | 6,33% | - |
| 13.11.2024 | 1,76 | 1,90 | 1,76 | 1,90 | 1,07% | - |
| 12.11.2024 | 1,90 | 1,90 | 1,85 | 1,88 | -0,53% | - |
| 11.11.2024 | 1,87 | 1,89 | 1,83 | 1,89 | 1,62% | - |
| 08.11.2024 | 1,76 | 1,88 | 1,76 | 1,86 | -0,54% | - |
| 07.11.2024 | 1,78 | 1,92 | 1,78 | 1,87 | -1,58% | - |
| 06.11.2024 | 1,94 | 1,94 | 1,83 | 1,90 | 1,61% | - |
| 05.11.2024 | 1,87 | 1,87 | 1,82 | 1,87 | 0,27% | - |
| 04.11.2024 | 1,81 | 1,86 | 1,80 | 1,86 | 3,05% | 600,00 |
| 01.11.2024 | 1,82 | 1,94 | 1,79 | 1,81 | 4,94% | 700,00 |
| 31.10.2024 | 1,71 | 1,84 | 1,71 | 1,72 | -6,27% | - |
| 30.10.2024 | 1,85 | 1,86 | 1,81 | 1,84 | 0,00% | - |
| 29.10.2024 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | - |
| 28.10.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 0,82% | - |
| 25.10.2024 | 1,84 | 1,85 | 1,80 | 1,83 | -0,27% | - |
| 24.10.2024 | 1,82 | 1,84 | 1,79 | 1,84 | 1,38% | - |
| 23.10.2024 | 1,82 | 1,83 | 1,78 | 1,81 | -0,28% | - |
| 22.10.2024 | 1,71 | 1,83 | 1,71 | 1,82 | -0,27% | - |
| 21.10.2024 | 1,80 | 1,83 | 1,78 | 1,82 | 1,96% | 1.357,00 |
| 18.10.2024 | 1,72 | 1,84 | 1,72 | 1,79 | -2,46% | - |
| 17.10.2024 | 1,83 | 1,84 | 1,79 | 1,83 | 0,27% | - |
| 16.10.2024 | 1,83 | 1,84 | 1,79 | 1,83 | 0,83% | - |
| 15.10.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -1,63% | 500,00 |
| 14.10.2024 | 1,82 | 1,84 | 1,80 | 1,84 | 1,38% | - |
| 11.10.2024 | 1,73 | 1,85 | 1,73 | 1,82 | -1,09% | - |
| 10.10.2024 | 1,83 | 1,84 | 1,81 | 1,84 | 0,55% | - |
| 09.10.2024 | 1,86 | 1,87 | 1,81 | 1,83 | 1,96% | 625,00 |
| 08.10.2024 | 1,88 | 1,89 | 1,79 | 1,79 | -4,53% | - |
| 07.10.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -0,53% | - |
| 04.10.2024 | 1,90 | 1,90 | 1,86 | 1,89 | 0,00% | - |
| 03.10.2024 | 1,92 | 1,92 | 1,86 | 1,89 | -1,82% | - |
| 02.10.2024 | 1,92 | 1,95 | 1,91 | 1,92 | 0,26% | 950,00 |
| 01.10.2024 | 1,92 | 1,94 | 1,89 | 1,92 | 0,79% | - |
| 30.09.2024 | 1,90 | 1,91 | 1,87 | 1,90 | 0,80% | - |
| 27.09.2024 | 1,92 | 1,92 | 1,87 | 1,89 | -0,79% | 200,00 |
| 26.09.2024 | 1,90 | 2,00 | 1,87 | 1,90 | 1,06% | - |
| 25.09.2024 | 1,88 | 1,88 | 1,85 | 1,88 | 0,27% | 1.000,00 |
| 24.09.2024 | 1,78 | 1,92 | 1,78 | 1,88 | -1,06% | 2.850,00 |
| 23.09.2024 | 1,91 | 1,92 | 1,87 | 1,90 | 1,07% | - |
| 20.09.2024 | 1,91 | 1,94 | 1,87 | 1,88 | -3,35% | 4.944,00 |
| 19.09.2024 | 1,97 | 2,00 | 1,93 | 1,94 | -1,52% | - |
| 18.09.2024 | 1,94 | 1,97 | 1,92 | 1,97 | 1,55% | - |
| 17.09.2024 | 1,94 | 1,96 | 1,90 | 1,94 | 0,00% | - |
| 16.09.2024 | 1,94 | 1,95 | 1,92 | 1,94 | 0,26% | - |
| 13.09.2024 | 1,85 | 1,94 | 1,85 | 1,94 | 2,11% | - |