2,179$
-2,71%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,23 | 2,24 | 2,17 | 2,17 | -3,13% | 5.509.003,00 |
| 08.09.2026 | 2,20 | 2,27 | 2,20 | 2,24 | 4,67% | 4.528.846,00 |
| 04.09.2026 | 2,12 | 2,17 | 2,11 | 2,14 | -0,47% | 3.816.296,00 |
| 03.09.2026 | 2,18 | 2,18 | 2,13 | 2,15 | 0,94% | 3.570.094,00 |
| 02.09.2026 | 2,07 | 2,13 | 2,07 | 2,13 | 3,40% | 5.146.673,00 |
| 01.09.2026 | 2,04 | 2,10 | 2,03 | 2,06 | 1,98% | 5.240.890,00 |
| 31.08.2026 | 2,01 | 2,03 | 2,00 | 2,02 | 1,51% | 3.902.733,00 |
| 28.08.2026 | 1,99 | 2,00 | 1,94 | 1,99 | 1,02% | 6.047.727,00 |
| 27.08.2026 | 1,99 | 1,99 | 1,95 | 1,97 | -0,51% | 2.337.831,00 |
| 26.08.2026 | 2,01 | 2,03 | 1,98 | 1,98 | -1,98% | 3.952.290,00 |
| 25.08.2026 | 1,96 | 2,02 | 1,95 | 2,02 | 3,59% | 3.876.685,00 |
| 24.08.2026 | 1,91 | 1,96 | 1,91 | 1,95 | 1,56% | 2.465.074,00 |
| 21.08.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 2,13% | 2.114.910,00 |
| 20.08.2026 | 1,92 | 1,94 | 1,87 | 1,88 | -2,59% | 9.101.736,00 |
| 19.08.2026 | 1,93 | 1,96 | 1,92 | 1,93 | 1,58% | 3.065.918,00 |
| 18.08.2026 | 1,92 | 1,96 | 1,90 | 1,90 | -1,04% | 5.275.900,00 |
| 17.08.2026 | 1,94 | 1,94 | 1,89 | 1,92 | -0,52% | 7.301.565,00 |
| 14.08.2026 | 2,00 | 2,01 | 1,90 | 1,93 | -1,03% | 5.299.782,00 |
| 13.08.2026 | 1,95 | 1,97 | 1,93 | 1,95 | -0,51% | 4.045.268,00 |
| 12.08.2026 | 1,98 | 1,99 | 1,95 | 1,96 | -0,51% | 2.107.046,00 |
| 11.08.2026 | 2,05 | 2,07 | 1,97 | 1,97 | -3,43% | 3.679.668,00 |
| 10.08.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -2,86% | 2.575.257,00 |
| 07.08.2026 | 2,16 | 2,16 | 2,09 | 2,10 | -1,87% | 5.292.259,00 |
| 06.08.2026 | 2,15 | 2,18 | 2,14 | 2,14 | 0,00% | 2.968.516,00 |
| 05.08.2026 | 2,19 | 2,20 | 2,14 | 2,14 | -0,47% | 2.709.120,00 |
| 04.08.2026 | 2,19 | 2,20 | 2,15 | 2,15 | -1,38% | 3.687.997,00 |
| 03.08.2026 | 2,19 | 2,20 | 2,15 | 2,18 | -0,46% | 6.756.712,00 |
| 31.07.2026 | 2,17 | 2,20 | 2,16 | 2,19 | 0,92% | 3.782.858,00 |
| 30.07.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 2,36% | 2.272.180,00 |
| 29.07.2026 | 2,17 | 2,18 | 2,12 | 2,12 | -2,30% | 2.852.964,00 |
| 28.07.2026 | 2,18 | 2,20 | 2,15 | 2,17 | 0,46% | 10.764.354,00 |
| 27.07.2026 | 2,15 | 2,18 | 2,12 | 2,16 | 1,41% | 9.968.678,00 |
| 24.07.2026 | 2,17 | 2,18 | 2,13 | 2,13 | -1,84% | 3.592.338,00 |
| 23.07.2026 | 2,18 | 2,19 | 2,15 | 2,17 | -1,81% | 7.987.370,00 |
| 22.07.2026 | 2,16 | 2,21 | 2,15 | 2,21 | 2,79% | 4.807.910,00 |
| 21.07.2026 | 2,15 | 2,16 | 2,12 | 2,15 | 0,00% | 4.168.958,00 |
| 20.07.2026 | 2,16 | 2,17 | 2,14 | 2,15 | 0,47% | 4.423.315,00 |
| 17.07.2026 | 2,16 | 2,18 | 2,14 | 2,14 | 0,00% | 3.199.682,00 |
| 16.07.2026 | 2,15 | 2,15 | 2,13 | 2,14 | -0,93% | 2.624.209,00 |
| 15.07.2026 | 2,17 | 2,18 | 2,15 | 2,16 | -0,92% | 3.657.550,00 |
| 14.07.2026 | 2,17 | 2,19 | 2,15 | 2,18 | 2,35% | 4.087.075,00 |
| 13.07.2026 | 2,18 | 2,20 | 2,12 | 2,13 | -3,18% | 7.454.786,00 |
| 10.07.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 3,77% | 5.109.084,00 |
| 09.07.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 1,92% | 8.484.183,00 |
| 08.07.2026 | 2,09 | 2,10 | 2,07 | 2,08 | -0,95% | 8.884.238,00 |
| 07.07.2026 | 2,11 | 2,14 | 2,09 | 2,10 | 0,00% | 8.670.931,00 |
| 06.07.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 0,48% | 5.028.799,00 |
| 02.07.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 0,97% | 12.625.761,00 |
| 01.07.2026 | 2,08 | 2,10 | 2,05 | 2,07 | -1,43% | 7.805.244,00 |
| 30.06.2026 | 2,10 | 2,12 | 2,08 | 2,10 | -0,47% | 7.852.622,00 |
| 29.06.2026 | 2,15 | 2,15 | 2,10 | 2,11 | -1,86% | 5.704.909,00 |
| 26.06.2026 | 2,11 | 2,15 | 2,10 | 2,15 | 2,38% | 4.454.498,00 |
| 25.06.2026 | 2,10 | 2,13 | 2,09 | 2,10 | 1,45% | 4.060.491,00 |
| 24.06.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -1,43% | 7.902.488,00 |
| 23.06.2026 | 2,08 | 2,13 | 2,08 | 2,10 | 0,96% | 8.543.937,00 |
| 22.06.2026 | 2,06 | 2,10 | 2,06 | 2,08 | 2,41% | 6.687.796,00 |
| 19.06.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -0,92% | - |
| 18.06.2026 | 2,04 | 2,07 | 2,03 | 2,05 | -0,49% | 11.131.040,00 |
| 17.06.2026 | 2,10 | 2,12 | 2,05 | 2,06 | -1,44% | 9.603.445,00 |
| 16.06.2026 | 2,08 | 2,10 | 2,07 | 2,09 | 0,00% | 8.814.748,00 |
| 15.06.2026 | 2,16 | 2,21 | 2,09 | 2,09 | 0,00% | 8.605.827,00 |
| 12.06.2026 | 2,10 | 2,13 | 2,09 | 2,09 | 0,00% | 3.757.382,00 |
| 11.06.2026 | 2,07 | 2,11 | 2,04 | 2,09 | 1,95% | 13.090.734,00 |
| 10.06.2026 | 2,05 | 2,07 | 2,04 | 2,05 | -1,44% | 6.917.888,00 |
| 09.06.2026 | 2,07 | 2,10 | 2,05 | 2,08 | 1,96% | 10.741.586,00 |
| 08.06.2026 | 2,09 | 2,09 | 2,03 | 2,04 | -2,39% | 11.024.922,00 |
| 05.06.2026 | 2,10 | 2,12 | 2,08 | 2,09 | -0,48% | 8.104.346,00 |
| 04.06.2026 | 2,13 | 2,13 | 2,09 | 2,10 | -0,47% | 2.752.850,00 |
| 03.06.2026 | 2,12 | 2,15 | 2,09 | 2,11 | -1,86% | 8.685.238,00 |
| 02.06.2026 | 2,12 | 2,18 | 2,12 | 2,15 | 2,38% | 8.076.018,00 |
| 01.06.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -2,33% | 5.887.486,00 |
| 29.05.2026 | 2,14 | 2,18 | 2,12 | 2,15 | -0,46% | 5.962.532,00 |
| 28.05.2026 | 2,18 | 2,21 | 2,15 | 2,16 | -1,37% | 3.878.760,00 |
| 27.05.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,00% | 8.906.221,00 |
| 26.05.2026 | 2,22 | 2,23 | 2,18 | 2,19 | -0,90% | 3.639.747,00 |
| 22.05.2026 | 2,21 | 2,23 | 2,18 | 2,21 | -0,90% | 4.011.955,00 |
| 21.05.2026 | 2,26 | 2,28 | 2,22 | 2,23 | -2,62% | 6.331.159,00 |
| 20.05.2026 | 2,25 | 2,31 | 2,24 | 2,29 | 3,62% | 11.718.711,00 |
| 19.05.2026 | 2,20 | 2,25 | 2,20 | 2,21 | -1,78% | 6.700.803,00 |
| 18.05.2026 | 2,22 | 2,27 | 2,20 | 2,25 | 2,74% | 5.939.221,00 |
| 15.05.2026 | 2,18 | 2,20 | 2,17 | 2,19 | -2,23% | 3.747.519,00 |
| 14.05.2026 | 2,25 | 2,27 | 2,23 | 2,24 | -1,32% | 6.292.500,00 |
| 13.05.2026 | 2,32 | 2,34 | 2,26 | 2,27 | -3,81% | 9.141.647,00 |
| 12.05.2026 | 2,38 | 2,41 | 2,32 | 2,36 | -1,67% | 3.476.181,00 |
| 11.05.2026 | 2,42 | 2,42 | 2,36 | 2,40 | -0,41% | 5.598.663,00 |
| 08.05.2026 | 2,43 | 2,46 | 2,40 | 2,41 | 0,84% | 5.903.931,00 |
| 07.05.2026 | 2,43 | 2,45 | 2,39 | 2,39 | -2,05% | 6.582.045,00 |
| 06.05.2026 | 2,48 | 2,50 | 2,43 | 2,44 | -1,21% | 7.574.422,00 |
| 05.05.2026 | 2,46 | 2,52 | 2,46 | 2,47 | 0,41% | 3.625.922,00 |
| 04.05.2026 | 2,51 | 2,52 | 2,45 | 2,46 | -1,60% | 2.477.648,00 |
| 01.05.2026 | 2,51 | 2,53 | 2,50 | 2,50 | -0,79% | 2.073.902,00 |
| 30.04.2026 | 2,50 | 2,53 | 2,49 | 2,52 | 2,86% | 4.142.231,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,45 | 2,45 | -3,16% | 6.194.276,00 |
| 28.04.2026 | 2,53 | 2,54 | 2,50 | 2,53 | -0,78% | 4.164.808,00 |
| 27.04.2026 | 2,61 | 2,61 | 2,54 | 2,55 | -1,16% | 2.924.401,00 |
| 24.04.2026 | 2,60 | 2,63 | 2,57 | 2,58 | -1,15% | 6.314.992,00 |
| 23.04.2026 | 2,66 | 2,68 | 2,61 | 2,61 | -0,76% | 4.854.869,00 |
| 22.04.2026 | 2,72 | 2,72 | 2,63 | 2,63 | -2,59% | 3.995.195,00 |
| 21.04.2026 | 2,70 | 2,74 | 2,68 | 2,70 | -0,37% | 4.221.750,00 |
| 20.04.2026 | 2,72 | 2,74 | 2,70 | 2,71 | 1,88% | 4.869.825,00 |