1,780€
4,09%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 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% | - |
| 02.09.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,44% | - |
| 01.09.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -1,69% | - |
| 29.08.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,56% | - |
| 28.08.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 0,56% | - |
| 27.08.2025 | 1,65 | 1,77 | 1,65 | 1,77 | 1,14% | - |
| 26.08.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 0,57% | - |
| 25.08.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 22.08.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 2,98% | - |
| 21.08.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,61% | - |
| 20.08.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 4,23% | - |
| 19.08.2025 | 1,72 | 1,72 | 1,65 | 1,66 | -3,50% | - |
| 18.08.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 0,29% | - |
| 15.08.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -0,58% | - |
| 14.08.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -0,29% | - |
| 13.08.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -1,15% | - |
| 12.08.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,75% | - |
| 11.08.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 0,88% | - |
| 08.08.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 07.08.2025 | 1,66 | 1,69 | 1,64 | 1,69 | 2,43% | - |
| 06.08.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 2,17% | - |
| 05.08.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -0,62% | - |
| 04.08.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 0,00% | - |
| 01.08.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,31% | - |
| 31.07.2025 | 1,67 | 1,68 | 1,60 | 1,62 | -2,12% | - |
| 30.07.2025 | 1,65 | 1,68 | 1,62 | 1,65 | 0,92% | - |
| 29.07.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,62% | - |
| 28.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,31% | - |
| 25.07.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,31% | - |
| 24.07.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 23.07.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 1,86% | - |
| 22.07.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -0,92% | - |
| 21.07.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 18.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,61% | - |
| 17.07.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,30% | - |
| 16.07.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -1,20% | - |
| 15.07.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 1,22% | - |
| 14.07.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -2,38% | - |
| 11.07.2025 | 1,68 | 1,69 | 1,65 | 1,68 | -0,30% | - |
| 10.07.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 1,20% | 240,00 |
| 09.07.2025 | 1,74 | 1,74 | 1,66 | 1,67 | -3,76% | - |
| 08.07.2025 | 1,75 | 1,77 | 1,71 | 1,73 | 5,49% | - |
| 07.07.2025 | 1,79 | 1,80 | 1,64 | 1,64 | -7,34% | - |
| 04.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 03.07.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 2,92% | 245,00 |
| 02.07.2025 | 1,62 | 1,73 | 1,62 | 1,71 | -0,87% | - |
| 01.07.2025 | 1,71 | 1,73 | 1,69 | 1,73 | 1,17% | - |
| 30.06.2025 | 1,67 | 1,71 | 1,65 | 1,71 | 3,33% | - |
| 27.06.2025 | 1,56 | 1,67 | 1,56 | 1,65 | -0,30% | - |
| 26.06.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 2,48% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,61 | 1,62 | 4,87% | 4.000,00 |
| 24.06.2025 | 1,61 | 1,72 | 1,54 | 1,54 | -9,14% | - |
| 23.06.2025 | 1,60 | 1,73 | 1,60 | 1,70 | -0,59% | - |
| 20.06.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -1,73% | - |
| 19.06.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 6,44% | - |
| 18.06.2025 | 1,72 | 1,74 | 1,63 | 1,63 | -5,23% | - |
| 17.06.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 16.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 1,49% | - |
| 13.06.2025 | 1,66 | 1,69 | 1,63 | 1,68 | 1,21% | 11.000,00 |
| 12.06.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 3,44% | - |
| 11.06.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -2,14% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,21% | - |
| 09.06.2025 | 1,56 | 1,67 | 1,56 | 1,66 | -0,60% | - |
| 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% | - |