2,222$
0,07%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,20 | 2,23 | 2,16 | 2,22 | -0,89% | 4.753.539,00 |
| 12.02.2026 | 2,29 | 2,29 | 2,23 | 2,24 | -2,18% | 5.502.011,00 |
| 11.02.2026 | 2,23 | 2,30 | 2,21 | 2,29 | 6,02% | 9.296.473,00 |
| 10.02.2026 | 2,17 | 2,17 | 2,14 | 2,16 | 0,00% | 2.502.359,00 |
| 09.02.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,93% | 4.561.389,00 |
| 06.02.2026 | 2,18 | 2,19 | 2,13 | 2,14 | -0,93% | 4.113.500,00 |
| 05.02.2026 | 2,18 | 2,20 | 2,15 | 2,16 | 0,00% | 14.493.941,00 |
| 04.02.2026 | 2,21 | 2,22 | 2,14 | 2,16 | -2,26% | 9.093.783,00 |
| 03.02.2026 | 2,23 | 2,25 | 2,20 | 2,21 | 1,84% | 7.184.765,00 |
| 02.02.2026 | 2,16 | 2,19 | 2,15 | 2,17 | 0,93% | 5.759.923,00 |
| 30.01.2026 | 2,16 | 2,18 | 2,13 | 2,15 | -1,83% | 7.175.273,00 |
| 29.01.2026 | 2,20 | 2,21 | 2,13 | 2,19 | 0,46% | 6.189.491,00 |
| 28.01.2026 | 2,22 | 2,23 | 2,15 | 2,18 | -1,36% | 4.794.345,00 |
| 27.01.2026 | 2,20 | 2,22 | 2,18 | 2,21 | 3,27% | 3.940.846,00 |
| 26.01.2026 | 2,15 | 2,18 | 2,13 | 2,14 | -2,28% | 4.698.327,00 |
| 23.01.2026 | 2,14 | 2,21 | 2,12 | 2,19 | 2,34% | 4.349.832,00 |
| 22.01.2026 | 2,11 | 2,16 | 2,10 | 2,14 | 2,39% | 5.435.357,00 |
| 21.01.2026 | 2,03 | 2,09 | 2,03 | 2,09 | 2,96% | 5.890.170,00 |
| 20.01.2026 | 1,98 | 2,03 | 1,96 | 2,03 | 2,74% | 4.365.039,00 |
| 19.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -0,21% | - |
| 16.01.2026 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | 1.268.351,00 |
| 15.01.2026 | 1,98 | 2,01 | 1,97 | 1,98 | 0,51% | 2.331.627,00 |
| 14.01.2026 | 1,97 | 1,98 | 1,95 | 1,97 | 0,51% | 1.675.287,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,96 | 1,96 | -1,51% | 3.968.026,00 |
| 12.01.2026 | 2,01 | 2,02 | 1,99 | 1,99 | -1,97% | 1.336.846,00 |
| 09.01.2026 | 2,03 | 2,04 | 2,00 | 2,03 | 1,50% | 3.878.862,00 |
| 08.01.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -0,50% | 6.694.793,00 |
| 07.01.2026 | 2,03 | 2,04 | 2,01 | 2,01 | -1,47% | 3.913.361,00 |
| 06.01.2026 | 2,07 | 2,09 | 2,03 | 2,04 | -1,92% | 6.189.112,00 |
| 05.01.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | 3.013.859,00 |
| 02.01.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 3,00% | 3.418.011,00 |
| 31.12.2025 | 2,03 | 2,04 | 1,99 | 2,00 | -1,96% | 1.395.032,00 |
| 30.12.2025 | 2,02 | 2,04 | 2,01 | 2,04 | 2,00% | 2.586.855,00 |
| 29.12.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -3,38% | 2.040.146,00 |
| 26.12.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 1,97% | 3.364.848,00 |
| 24.12.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,50% | 1.461.591,00 |
| 23.12.2025 | 1,97 | 2,04 | 1,97 | 2,02 | 2,54% | 2.856.605,00 |
| 22.12.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,51% | 2.822.744,00 |
| 19.12.2025 | 1,99 | 2,00 | 1,97 | 1,98 | 0,00% | 6.580.395,00 |
| 18.12.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,02% | 2.844.427,00 |
| 17.12.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -1,51% | 4.952.815,00 |
| 16.12.2025 | 2,01 | 2,02 | 1,99 | 1,99 | -3,40% | 3.981.950,00 |
| 15.12.2025 | 2,07 | 2,08 | 2,05 | 2,06 | 0,98% | 2.313.246,00 |
| 12.12.2025 | 2,05 | 2,06 | 2,02 | 2,04 | 1,49% | 2.525.047,00 |
| 11.12.2025 | 2,00 | 2,02 | 2,00 | 2,01 | 1,52% | 1.226.952,00 |
| 10.12.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -2,94% | 2.686.139,00 |
| 09.12.2025 | 2,01 | 2,05 | 2,00 | 2,04 | 0,49% | 3.374.846,00 |
| 08.12.2025 | 2,07 | 2,07 | 2,01 | 2,03 | 0,50% | 5.912.247,00 |
| 05.12.2025 | 2,12 | 2,14 | 2,01 | 2,02 | -5,16% | 4.892.187,00 |
| 04.12.2025 | 2,15 | 2,16 | 2,12 | 2,13 | 0,95% | 3.054.918,00 |
| 03.12.2025 | 2,10 | 2,13 | 2,09 | 2,11 | 0,96% | 2.334.647,00 |
| 02.12.2025 | 2,12 | 2,13 | 2,09 | 2,09 | 0,00% | 2.751.457,00 |
| 01.12.2025 | 2,09 | 2,11 | 2,07 | 2,09 | -1,42% | 3.160.294,00 |
| 28.11.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 0,47% | 2.293.918,00 |
| 26.11.2025 | 2,11 | 2,14 | 2,10 | 2,11 | 2,43% | 2.505.325,00 |
| 25.11.2025 | 2,07 | 2,08 | 2,05 | 2,06 | 0,98% | 2.558.000,00 |
| 24.11.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,49% | 2.590.346,00 |
| 21.11.2025 | 2,03 | 2,05 | 2,01 | 2,03 | 0,50% | 3.057.243,00 |
| 20.11.2025 | 2,10 | 2,13 | 2,02 | 2,02 | -2,42% | 2.009.551,00 |
| 19.11.2025 | 2,10 | 2,12 | 2,05 | 2,07 | -2,82% | 2.810.352,00 |
| 18.11.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,93% | 2.738.458,00 |
| 17.11.2025 | 2,13 | 2,16 | 2,13 | 2,15 | 1,90% | 3.022.323,00 |
| 14.11.2025 | 2,15 | 2,20 | 2,11 | 2,11 | -4,09% | 3.380.541,00 |
| 13.11.2025 | 2,24 | 2,26 | 2,20 | 2,20 | -3,08% | 1.837.678,00 |
| 12.11.2025 | 2,28 | 2,28 | 2,24 | 2,27 | -0,44% | 2.083.994,00 |
| 11.11.2025 | 2,25 | 2,30 | 2,25 | 2,28 | 4,11% | 3.897.475,00 |
| 10.11.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,92% | 2.914.407,00 |
| 07.11.2025 | 2,16 | 2,18 | 2,15 | 2,17 | -0,46% | 2.320.965,00 |
| 06.11.2025 | 2,20 | 2,23 | 2,17 | 2,18 | 0,00% | 4.537.847,00 |
| 05.11.2025 | 2,15 | 2,20 | 2,14 | 2,18 | 1,87% | 2.710.111,00 |
| 04.11.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,47% | 2.935.484,00 |
| 03.11.2025 | 2,11 | 2,14 | 2,09 | 2,13 | 1,91% | 2.118.671,00 |
| 31.10.2025 | 2,06 | 2,10 | 2,05 | 2,09 | 1,46% | 1.917.233,00 |
| 30.10.2025 | 2,04 | 2,07 | 2,04 | 2,06 | -0,48% | 765.005,00 |
| 29.10.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 1,97% | 1.929.788,00 |
| 28.10.2025 | 2,01 | 2,05 | 1,99 | 2,03 | 0,50% | 2.588.739,00 |
| 27.10.2025 | 2,00 | 2,02 | 1,96 | 2,02 | 2,54% | 3.773.572,00 |
| 24.10.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -1,50% | 1.526.298,00 |
| 23.10.2025 | 1,99 | 2,00 | 1,96 | 2,00 | 1,01% | 2.100.320,00 |
| 22.10.2025 | 1,99 | 1,99 | 1,96 | 1,98 | 0,51% | 2.425.850,00 |
| 21.10.2025 | 2,01 | 2,01 | 1,97 | 1,97 | -2,96% | 1.885.960,00 |
| 20.10.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 1,95% | 3.547.680,00 |
| 17.10.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,11% | - |
| 16.10.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 0,00% | 3.893.233,00 |
| 15.10.2025 | 1,96 | 1,97 | 1,93 | 1,95 | -0,51% | 3.727.857,00 |
| 14.10.2025 | 1,93 | 1,97 | 1,92 | 1,96 | 1,03% | 3.346.836,00 |
| 13.10.2025 | 1,95 | 1,96 | 1,92 | 1,94 | 2,11% | 2.906.500,00 |
| 10.10.2025 | 1,96 | 1,96 | 1,89 | 1,90 | -3,06% | 4.505.246,00 |
| 09.10.2025 | 1,97 | 1,98 | 1,92 | 1,96 | -0,51% | 3.518.052,00 |
| 08.10.2025 | 2,00 | 2,00 | 1,95 | 1,97 | 1,03% | 3.639.788,00 |
| 07.10.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,99% | 2.824.896,00 |
| 06.10.2025 | 2,02 | 2,03 | 1,99 | 2,01 | -1,47% | 1.915.760,00 |
| 03.10.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,49% | 2.118.107,00 |
| 02.10.2025 | 2,04 | 2,05 | 2,00 | 2,03 | -0,49% | 2.935.624,00 |
| 01.10.2025 | 2,11 | 2,11 | 2,03 | 2,04 | -3,32% | 2.754.514,00 |
| 30.09.2025 | 2,11 | 2,13 | 2,08 | 2,11 | 0,00% | 2.418.359,00 |
| 29.09.2025 | 2,09 | 2,12 | 2,08 | 2,11 | 1,44% | 2.313.591,00 |
| 26.09.2025 | 2,08 | 2,08 | 2,05 | 2,08 | 1,96% | 1.590.336,00 |
| 25.09.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -4,23% | 3.011.032,00 |
| 24.09.2025 | 2,14 | 2,14 | 2,11 | 2,13 | 0,47% | 1.491.534,00 |