2,025$
0,25%
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 |
|---|---|---|---|---|---|---|
| 08.09.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -0,98% | 943.019,00 |
| 05.09.2025 | 2,04 | 2,07 | 2,03 | 2,04 | 0,00% | 1.842.936,00 |
| 04.09.2025 | 1,99 | 2,04 | 1,98 | 2,04 | 2,51% | 2.101.376,00 |
| 03.09.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 0,51% | 2.631.289,00 |
| 02.09.2025 | 1,98 | 2,00 | 1,96 | 1,98 | -2,46% | 3.983.088,00 |
| 29.08.2025 | 2,04 | 2,04 | 2,02 | 2,03 | -0,49% | 1.572.586,00 |
| 28.08.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 1,49% | 4.584.798,00 |
| 27.08.2025 | 1,99 | 2,02 | 1,97 | 2,01 | 1,01% | 3.158.216,00 |
| 26.08.2025 | 1,99 | 2,00 | 1,97 | 1,99 | 0,51% | 1.829.531,00 |
| 25.08.2025 | 1,97 | 1,98 | 1,96 | 1,98 | 0,00% | 1.666.140,00 |
| 22.08.2025 | 1,93 | 1,98 | 1,92 | 1,98 | 4,21% | 2.597.113,00 |
| 21.08.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -2,56% | 2.050.816,00 |
| 20.08.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 3,17% | 2.105.356,00 |
| 19.08.2025 | 1,90 | 1,91 | 1,88 | 1,89 | -3,08% | 2.002.593,00 |
| 18.08.2025 | 1,96 | 1,97 | 1,94 | 1,95 | 0,00% | 1.794.117,00 |
| 15.08.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 0,00% | 3.231.165,00 |
| 14.08.2025 | 1,97 | 2,00 | 1,93 | 1,95 | -1,02% | 4.403.225,00 |
| 13.08.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -1,01% | 2.846.829,00 |
| 12.08.2025 | 1,98 | 2,00 | 1,96 | 1,99 | 3,11% | 2.443.650,00 |
| 11.08.2025 | 1,94 | 1,95 | 1,92 | 1,93 | 0,00% | 2.196.380,00 |
| 08.08.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 1,05% | 2.792.348,00 |
| 07.08.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 2,14% | 3.243.229,00 |
| 06.08.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 2,75% | 1.960.890,00 |
| 05.08.2025 | 1,82 | 1,84 | 1,80 | 1,82 | 0,00% | 1.527.619,00 |
| 04.08.2025 | 1,84 | 1,85 | 1,81 | 1,82 | 0,00% | 1.166.939,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,82 | 1,82 | 0,55% | 1.559.980,00 |
| 31.07.2025 | 1,81 | 1,84 | 1,79 | 1,81 | -1,63% | 2.317.979,00 |
| 30.07.2025 | 1,86 | 1,88 | 1,81 | 1,84 | 0,55% | 3.124.533,00 |
| 29.07.2025 | 1,82 | 1,85 | 1,81 | 1,83 | 1,10% | 2.005.812,00 |
| 28.07.2025 | 1,85 | 1,85 | 1,80 | 1,81 | -3,21% | 2.121.274,00 |
| 25.07.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,53% | 2.067.942,00 |
| 24.07.2025 | 1,87 | 1,88 | 1,85 | 1,88 | -0,53% | 2.307.635,00 |
| 23.07.2025 | 1,86 | 1,90 | 1,85 | 1,89 | 2,72% | 2.404.120,00 |
| 22.07.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -0,54% | 2.149.517,00 |
| 21.07.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 1,09% | 838.228,00 |
| 18.07.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -1,61% | 2.587.357,00 |
| 17.07.2025 | 1,85 | 1,86 | 1,84 | 1,86 | -0,53% | 1.684.667,00 |
| 16.07.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | 2.587.402,00 |
| 15.07.2025 | 1,89 | 1,90 | 1,85 | 1,87 | -0,53% | 3.663.727,00 |
| 14.07.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -2,08% | 1.443.315,00 |
| 11.07.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,52% | 2.847.404,00 |
| 10.07.2025 | 1,90 | 1,93 | 1,90 | 1,91 | -0,52% | 3.566.124,00 |
| 09.07.2025 | 1,94 | 1,96 | 1,90 | 1,92 | -3,52% | 3.817.512,00 |
| 08.07.2025 | 1,99 | 2,00 | 1,95 | 1,99 | -0,50% | 3.395.598,00 |
| 07.07.2025 | 2,01 | 2,02 | 1,98 | 2,00 | 0,00% | 2.575.158,00 |
| 03.07.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 1,01% | 1.838.299,00 |
| 02.07.2025 | 1,97 | 1,99 | 1,95 | 1,98 | -0,50% | 3.274.089,00 |
| 01.07.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,53% | 1.226.765,00 |
| 30.06.2025 | 1,93 | 1,97 | 1,91 | 1,96 | 2,62% | 2.365.740,00 |
| 27.06.2025 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | 1.999.621,00 |
| 26.06.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 2,69% | 2.188.459,00 |
| 25.06.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -2,11% | 3.043.321,00 |
| 24.06.2025 | 1,89 | 1,92 | 1,88 | 1,90 | -0,52% | 2.452.195,00 |
| 23.06.2025 | 1,91 | 1,93 | 1,89 | 1,91 | -0,52% | 2.237.444,00 |
| 20.06.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -1,54% | 8.877.576,00 |
| 18.06.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,52% | 3.864.152,00 |
| 17.06.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,52% | 3.795.032,00 |
| 16.06.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 1,58% | 4.193.056,00 |
| 13.06.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 0,53% | 3.079.647,00 |
| 12.06.2025 | 1,85 | 1,89 | 1,84 | 1,89 | 2,16% | 3.443.867,00 |
| 11.06.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 0,54% | 5.519.333,00 |
| 10.06.2025 | 1,85 | 1,86 | 1,83 | 1,84 | 0,00% | 4.995.542,00 |
| 09.06.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 0,00% | 2.175.663,00 |
| 06.06.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | 2.613.511,00 |
| 05.06.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | 2.648.699,00 |
| 04.06.2025 | 1,88 | 1,89 | 1,83 | 1,84 | -1,08% | 2.104.327,00 |
| 03.06.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 1,09% | 1.987.243,00 |
| 02.06.2025 | 1,89 | 1,90 | 1,84 | 1,84 | -1,60% | 1.616.805,00 |
| 30.05.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -2,09% | 3.345.999,00 |
| 29.05.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 2,14% | 1.415.086,00 |
| 28.05.2025 | 1,87 | 1,89 | 1,86 | 1,87 | -2,09% | 3.512.980,00 |
| 27.05.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 2,14% | 4.821.362,00 |
| 23.05.2025 | 1,79 | 1,88 | 1,77 | 1,87 | 2,75% | 6.318.773,00 |
| 22.05.2025 | 1,83 | 1,86 | 1,80 | 1,82 | -0,55% | 4.222.110,00 |
| 21.05.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -1,61% | 1.941.593,00 |
| 20.05.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,00% | 2.025.555,00 |
| 19.05.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 1,64% | 1.875.219,00 |
| 16.05.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 0,55% | 2.356.566,00 |
| 15.05.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,55% | 4.136.938,00 |
| 14.05.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,00% | 3.360.115,00 |
| 13.05.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 1,69% | 4.476.122,00 |
| 12.05.2025 | 1,76 | 1,79 | 1,75 | 1,78 | -6,32% | 5.079.000,00 |
| 09.05.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -1,04% | 1.711.497,00 |
| 08.05.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 3,78% | 2.949.178,00 |
| 07.05.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -0,54% | 2.720.071,00 |
| 06.05.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 1,09% | 1.957.317,00 |
| 05.05.2025 | 1,89 | 1,90 | 1,84 | 1,84 | -3,16% | 3.456.491,00 |
| 02.05.2025 | 1,90 | 1,91 | 1,87 | 1,90 | 1,60% | 5.084.617,00 |
| 01.05.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -1,06% | 1.539.245,00 |
| 30.04.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 0,00% | 2.370.488,00 |
| 29.04.2025 | 1,88 | 1,92 | 1,87 | 1,89 | 0,53% | 1.939.231,00 |
| 28.04.2025 | 1,89 | 1,90 | 1,86 | 1,88 | 0,00% | 2.429.239,00 |
| 25.04.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 3,30% | 4.099.884,00 |
| 24.04.2025 | 1,80 | 1,84 | 1,78 | 1,82 | 1,68% | 3.370.453,00 |
| 23.04.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 1,13% | 1.593.536,00 |
| 22.04.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 2,31% | 6.075.129,00 |
| 21.04.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,14% | 912.870,00 |
| 17.04.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 3,55% | 2.545.347,00 |
| 16.04.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -0,59% | 3.259.563,00 |
| 15.04.2025 | 1,71 | 1,72 | 1,70 | 1,70 | 0,00% | 3.592.541,00 |