2,030€
1,50%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,07 | 2,11 | 2,03 | 2,03 | -1,93% | 13.500,00 |
| 06.05.2026 | 2,12 | 2,13 | 2,07 | 2,07 | -1,90% | - |
| 05.05.2026 | 2,00 | 2,15 | 2,00 | 2,11 | 5,50% | - |
| 04.05.2026 | 2,17 | 2,59 | 1,92 | 2,00 | -7,83% | 300,00 |
| 30.04.2026 | 2,13 | 2,19 | 2,11 | 2,17 | 2,84% | - |
| 29.04.2026 | 2,20 | 2,20 | 2,11 | 2,11 | -3,65% | - |
| 28.04.2026 | 2,04 | 2,21 | 2,02 | 2,19 | -2,23% | - |
| 27.04.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 1,36% | - |
| 24.04.2026 | 2,33 | 2,33 | 2,21 | 2,21 | -3,91% | - |
| 23.04.2026 | 2,34 | 2,38 | 2,30 | 2,30 | -0,43% | - |
| 22.04.2026 | 2,37 | 2,38 | 2,31 | 2,31 | -2,53% | 41.000,00 |
| 21.04.2026 | 2,36 | 2,37 | 2,35 | 2,37 | 1,72% | 15.500,00 |
| 20.04.2026 | 2,32 | 2,33 | 2,31 | 2,33 | 0,87% | - |
| 17.04.2026 | 2,30 | 2,33 | 2,29 | 2,31 | 1,76% | 86.307,00 |
| 16.04.2026 | 2,32 | 2,33 | 2,27 | 2,27 | -0,87% | - |
| 15.04.2026 | 2,22 | 2,33 | 2,21 | 2,29 | 3,62% | - |
| 14.04.2026 | 2,34 | 2,55 | 2,03 | 2,21 | -5,56% | 95.150,00 |
| 13.04.2026 | 2,32 | 2,35 | 2,29 | 2,34 | 0,86% | 64.177,00 |
| 10.04.2026 | 2,28 | 2,33 | 2,28 | 2,32 | 2,20% | - |
| 09.04.2026 | 2,23 | 2,31 | 2,23 | 2,27 | 1,79% | 29.250,00 |
| 08.04.2026 | 2,15 | 2,25 | 2,15 | 2,23 | 3,72% | 21,00 |
| 07.04.2026 | 2,14 | 2,16 | 2,08 | 2,15 | 0,94% | 7.000,00 |
| 02.04.2026 | 2,10 | 2,17 | 2,05 | 2,13 | 0,95% | 42,00 |
| 01.04.2026 | 2,06 | 2,12 | 2,05 | 2,11 | 4,46% | - |
| 31.03.2026 | 2,04 | 2,11 | 1,99 | 2,02 | -0,49% | - |
| 30.03.2026 | 2,03 | 2,06 | 2,01 | 2,03 | -0,98% | - |
| 27.03.2026 | 2,04 | 2,06 | 2,01 | 2,05 | 0,99% | - |
| 26.03.2026 | 2,04 | 2,07 | 2,01 | 2,03 | -0,98% | - |
| 25.03.2026 | 2,03 | 2,07 | 1,97 | 2,05 | -5,96% | - |
| 24.03.2026 | 2,04 | 2,18 | 1,75 | 2,18 | 7,39% | - |
| 23.03.2026 | 1,94 | 2,07 | 1,94 | 2,03 | 4,10% | 11.020,00 |
| 20.03.2026 | 2,02 | 2,07 | 1,91 | 1,95 | -1,27% | 51.900,00 |
| 19.03.2026 | 1,98 | 2,03 | 1,92 | 1,98 | -3,66% | - |
| 18.03.2026 | 2,00 | 2,23 | 1,97 | 2,05 | 3,02% | - |
| 17.03.2026 | 2,00 | 2,01 | 1,95 | 1,99 | 0,00% | - |
| 16.03.2026 | 1,92 | 1,99 | 1,91 | 1,99 | 4,19% | - |
| 13.03.2026 | 1,95 | 1,99 | 1,91 | 1,91 | -1,04% | - |
| 12.03.2026 | 1,96 | 1,99 | 1,93 | 1,93 | -1,53% | - |
| 11.03.2026 | 1,97 | 2,03 | 1,94 | 1,96 | -2,00% | - |
| 10.03.2026 | 1,96 | 2,00 | 1,95 | 2,00 | 3,09% | 20.000,00 |
| 09.03.2026 | 1,93 | 1,99 | 1,90 | 1,94 | 2,37% | - |
| 06.03.2026 | 1,89 | 1,91 | 1,87 | 1,90 | -0,26% | 7.320,00 |
| 05.03.2026 | 1,94 | 1,94 | 1,88 | 1,90 | -2,06% | - |
| 04.03.2026 | 1,90 | 1,95 | 1,89 | 1,94 | 2,37% | - |
| 03.03.2026 | 1,98 | 2,00 | 1,86 | 1,90 | -6,88% | 85.568,00 |
| 02.03.2026 | 1,99 | 2,04 | 1,97 | 2,04 | 2,78% | - |
| 27.02.2026 | 1,99 | 2,03 | 1,97 | 1,98 | 0,25% | 13.330,00 |
| 26.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 25.02.2026 | 1,97 | 2,05 | 1,97 | 1,99 | 0,00% | 4.650,00 |
| 24.02.2026 | 1,96 | 1,99 | 1,95 | 1,99 | -1,00% | 31.000,00 |
| 23.02.2026 | 1,92 | 2,01 | 1,91 | 2,01 | 5,53% | 2.000,00 |
| 20.02.2026 | 1,93 | 1,96 | 1,90 | 1,90 | 0,00% | - |
| 19.02.2026 | 1,93 | 1,95 | 1,90 | 1,90 | -0,52% | 153.000,00 |
| 18.02.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -0,78% | - |
| 17.02.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 0,26% | - |
| 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 | 0,00% | - |
| 26.01.2026 | 1,80 | 1,87 | 1,80 | 1,86 | -3,63% | 10.000,00 |
| 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 | -6,78% | - |
| 23.12.2025 | 1,68 | 1,77 | 1,67 | 1,77 | 5,99% | 500,00 |
| 22.12.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -7,73% | - |
| 19.12.2025 | 1,73 | 1,81 | 1,66 | 1,81 | 4,02% | 4.099,00 |
| 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 | -4,05% | 55,00 |
| 10.12.2025 | 1,78 | 1,79 | 1,72 | 1,73 | 2,98% | - |
| 09.12.2025 | 1,79 | 1,80 | 1,68 | 1,68 | -6,15% | - |