2,259$
3,16%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,20 | 2,27 | 2,19 | 2,25 | 2,74% | 11.764,00 |
| 06.03.2026 | 2,15 | 2,21 | 2,15 | 2,19 | 0,00% | 11.764,00 |
| 05.03.2026 | 2,21 | 2,23 | 2,17 | 2,19 | -2,23% | 11.764,00 |
| 04.03.2026 | 2,25 | 2,26 | 2,22 | 2,24 | 2,75% | 4.320.831,00 |
| 03.03.2026 | 2,17 | 2,21 | 2,12 | 2,18 | -4,39% | 7.018.934,00 |
| 02.03.2026 | 2,29 | 2,33 | 2,27 | 2,28 | -3,80% | 5.079.774,00 |
| 27.02.2026 | 2,35 | 2,38 | 2,34 | 2,37 | 0,00% | 4.105.592,00 |
| 26.02.2026 | 2,40 | 2,40 | 2,34 | 2,37 | -0,84% | 3.972.826,00 |
| 25.02.2026 | 2,36 | 2,41 | 2,35 | 2,39 | 1,70% | 3.317.342,00 |
| 24.02.2026 | 2,32 | 2,36 | 2,32 | 2,35 | 3,07% | 3.594.686,00 |
| 23.02.2026 | 2,31 | 2,34 | 2,27 | 2,28 | -0,87% | 4.600.893,00 |
| 20.02.2026 | 2,23 | 2,31 | 2,22 | 2,30 | 2,22% | 5.199.827,00 |
| 19.02.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 1,81% | 3.128.251,00 |
| 18.02.2026 | 2,23 | 2,24 | 2,19 | 2,21 | -0,45% | 4.491.832,00 |
| 17.02.2026 | 2,22 | 2,26 | 2,20 | 2,22 | 0,00% | 3.404.621,00 |
| 13.02.2026 | 2,20 | 2,23 | 2,16 | 2,22 | -0,89% | 4.753.539,00 |
| 12.02.2026 | 2,28 | 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 | 2,16 | 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 | 2,22 | 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 | 2,19 | 2,21 | 2,13 | 2,19 | 0,46% | 6.189.491,00 |
| 28.01.2026 | 2,23 | 2,23 | 2,15 | 2,18 | -1,36% | 4.794.345,00 |
| 27.01.2026 | 2,19 | 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 | 1,97 | 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% | 1.673.822,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,96 | 1,96 | -1,51% | 3.967.676,00 |
| 12.01.2026 | 2,01 | 2,02 | 1,99 | 1,99 | -1,97% | 1.335.622,00 |
| 09.01.2026 | 2,03 | 2,04 | 2,00 | 2,03 | 1,50% | 3.878.551,00 |
| 08.01.2026 | 2,02 | 2,03 | 2,00 | 2,00 | -0,50% | 6.694.108,00 |
| 07.01.2026 | 2,03 | 2,04 | 2,01 | 2,01 | -1,47% | 3.913.183,00 |
| 06.01.2026 | 2,07 | 2,09 | 2,03 | 2,04 | -1,92% | 6.180.170,00 |
| 05.01.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | 3.012.527,00 |
| 02.01.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 3,00% | 3.417.989,00 |
| 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% | 2.586.601,00 |
| 29.12.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -3,38% | 2.038.985,00 |
| 26.12.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 1,97% | 3.364.750,00 |
| 24.12.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,50% | 1.461.591,00 |
| 23.12.2025 | 1,98 | 2,04 | 1,97 | 2,02 | 2,54% | 2.856.536,00 |
| 22.12.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,51% | 2.817.208,00 |
| 19.12.2025 | 1,99 | 2,00 | 1,97 | 1,98 | 0,00% | 6.580.335,00 |
| 18.12.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,02% | 2.844.417,00 |
| 17.12.2025 | 1,97 | 1,98 | 1,95 | 1,96 | -1,51% | 4.951.035,00 |
| 16.12.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -3,40% | 3.980.123,00 |
| 15.12.2025 | 2,07 | 2,08 | 2,04 | 2,06 | 0,98% | 2.312.740,00 |
| 12.12.2025 | 2,06 | 2,06 | 2,02 | 2,04 | 1,49% | 2.524.433,00 |
| 11.12.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 1,52% | 1.226.915,00 |
| 10.12.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -2,94% | 2.684.638,00 |
| 09.12.2025 | 2,01 | 2,05 | 2,00 | 2,04 | 0,49% | 3.374.816,00 |
| 08.12.2025 | 2,07 | 2,07 | 2,01 | 2,03 | 0,50% | 5.911.959,00 |
| 05.12.2025 | 2,11 | 2,14 | 2,01 | 2,02 | -5,16% | 4.891.609,00 |
| 04.12.2025 | 2,15 | 2,16 | 2,12 | 2,13 | 0,95% | 3.054.271,00 |
| 03.12.2025 | 2,11 | 2,13 | 2,09 | 2,11 | 0,96% | 2.333.516,00 |
| 02.12.2025 | 2,12 | 2,13 | 2,09 | 2,09 | 0,00% | 2.751.339,00 |
| 01.12.2025 | 2,09 | 2,11 | 2,07 | 2,09 | -1,42% | 3.160.274,00 |
| 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% | 2.550.114,00 |
| 24.11.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,49% | 2.590.323,00 |
| 21.11.2025 | 2,04 | 2,05 | 2,01 | 2,03 | 0,50% | 3.057.081,00 |
| 20.11.2025 | 2,09 | 2,13 | 2,02 | 2,02 | -2,42% | 2.008.986,00 |
| 19.11.2025 | 2,09 | 2,12 | 2,05 | 2,07 | -2,82% | 2.805.801,00 |
| 18.11.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,93% | 2.738.446,00 |
| 17.11.2025 | 2,14 | 2,16 | 2,13 | 2,15 | 1,90% | 3.021.910,00 |
| 14.11.2025 | 2,14 | 2,20 | 2,11 | 2,11 | -4,09% | 3.380.194,00 |
| 13.11.2025 | 2,24 | 2,26 | 2,20 | 2,20 | -3,08% | 1.835.744,00 |
| 12.11.2025 | 2,27 | 2,28 | 2,24 | 2,27 | -0,44% | 2.083.368,00 |
| 11.11.2025 | 2,26 | 2,30 | 2,25 | 2,28 | 4,11% | 3.896.953,00 |
| 10.11.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,92% | 2.914.122,00 |
| 07.11.2025 | 2,16 | 2,18 | 2,15 | 2,17 | -0,46% | 2.320.145,00 |
| 06.11.2025 | 2,20 | 2,23 | 2,17 | 2,18 | 0,00% | 4.536.698,00 |
| 05.11.2025 | 2,15 | 2,20 | 2,14 | 2,18 | 1,87% | 2.707.195,00 |
| 04.11.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,47% | 2.934.051,00 |
| 03.11.2025 | 2,11 | 2,14 | 2,09 | 2,13 | 1,91% | 2.117.806,00 |
| 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 | -0,37% | 1.524.122,00 |
| 23.10.2025 | 1,99 | 1,99 | 1,97 | 1,98 | -0,13% | - |
| 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 |