1,770€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,78 | 1,80 | 1,73 | 1,77 | -0,56% | - |
| 13.03.2025 | 1,76 | 1,78 | 1,73 | 1,78 | 1,42% | - |
| 12.03.2025 | 1,78 | 1,78 | 1,74 | 1,76 | 1,15% | - |
| 11.03.2025 | 1,74 | 1,77 | 1,73 | 1,74 | -3,61% | - |
| 10.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | 1,00 |
| 07.03.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 1,68% | 1.706,00 |
| 06.03.2025 | 1,77 | 1,80 | 1,75 | 1,79 | 1,99% | - |
| 05.03.2025 | 1,74 | 1,78 | 1,72 | 1,76 | 0,86% | - |
| 04.03.2025 | 1,74 | 1,76 | 1,74 | 1,74 | -2,25% | 5.801,00 |
| 03.03.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -2,20% | 290,00 |
| 28.02.2025 | 1,83 | 1,85 | 1,80 | 1,82 | -2,15% | - |
| 27.02.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 0,54% | 7.805,00 |
| 26.02.2025 | 1,87 | 1,90 | 1,84 | 1,85 | -1,07% | - |
| 25.02.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 1,08% | - |
| 24.02.2025 | 1,86 | 1,87 | 1,84 | 1,85 | -1,07% | - |
| 21.02.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,54% | - |
| 20.02.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,54% | 4.226,00 |
| 19.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,89% | 1.173,00 |
| 18.02.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 0,53% | - |
| 17.02.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 2,43% | - |
| 14.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | 1.250,00 |
| 13.02.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 0,83% | - |
| 12.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | 7,00 |
| 11.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 2,48% | 5.884,00 |
| 10.02.2025 | 1,81 | 1,84 | 1,78 | 1,82 | -1,36% | - |
| 07.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | 6,00 |
| 06.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,81% | 260,00 |
| 05.02.2025 | 1,82 | 1,85 | 1,82 | 1,85 | -1,86% | - |
| 04.02.2025 | 1,85 | 1,90 | 1,83 | 1,88 | 2,17% | 1.285,00 |
| 03.02.2025 | 1,83 | 1,84 | 1,78 | 1,84 | 2,22% | 1.812,00 |
| 31.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | 1,69% | 2.800,00 |
| 30.01.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 1,14% | - |
| 29.01.2025 | 1,77 | 1,78 | 1,74 | 1,75 | 2,34% | - |
| 28.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 6.374,00 |
| 24.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | 650,00 |
| 21.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | 1.710,00 |
| 20.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 1.004,00 |
| 17.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | 10,00 |
| 15.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 70,00 |
| 14.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | 1.381,00 |
| 09.01.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 4,57% | 3.942,00 |
| 08.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 5,42% | 1.151,00 |
| 07.01.2025 | 1,72 | 1,72 | 1,66 | 1,66 | -2,35% | 8,00 |
| 06.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 250,00 |
| 03.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 90,00 |
| 02.01.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -5,03% | 431,00 |
| 30.12.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 0,56% | 6.100,00 |
| 27.12.2024 | 1,75 | 1,78 | 1,75 | 1,78 | -2,20% | 877,00 |
| 23.12.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,68% | 6.166,00 |
| 20.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | 1.250,00 |
| 19.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 2.000,00 |
| 18.12.2024 | 1,78 | 1,78 | 1,68 | 1,73 | -1,14% | 19.406,00 |
| 16.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | 37,00 |
| 12.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 1.772,00 |
| 09.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | 6,00 |
| 06.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | 1.284,00 |
| 03.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | 2,00 |
| 02.12.2024 | 1,95 | 1,95 | 1,79 | 1,84 | -7,54% | 249,00 |
| 26.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | 50,00 |
| 25.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | 200,00 |
| 19.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | 250,00 |
| 18.11.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 0,52% | 1.711,00 |
| 15.11.2024 | 1,98 | 1,98 | 1,92 | 1,92 | 5,49% | 58,00 |
| 07.11.2024 | 1,89 | 1,89 | 1,82 | 1,82 | 6,43% | 155,00 |
| 04.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | 1,00 |
| 01.11.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,09% | 1.006,00 |
| 25.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 6,36% | 10,00 |
| 24.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | 1,00 |
| 23.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 6,00 |
| 21.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | 11,00 |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 3.000,00 |
| 15.10.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 0,00% | 1.380,00 |
| 08.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | 1,00 |
| 07.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | 17,00 |
| 02.10.2024 | 1,83 | 1,86 | 1,83 | 1,86 | -1,06% | 4.551,00 |
| 01.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | 6,00 |
| 30.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | 200,00 |
| 26.09.2024 | 1,89 | 1,89 | 1,84 | 1,84 | 0,00% | 1.630,00 |
| 25.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | 250,00 |
| 23.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | 1.380,00 |
| 20.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 560,00 |
| 18.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | 500,00 |
| 17.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | 220,00 |
| 16.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 1.820,00 |
| 12.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | 1.950,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -3,66% | 1.555,00 |
| 10.09.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -2,05% | 990,00 |
| 09.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 10,80% | 6,00 |
| 28.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 1.950,00 |
| 27.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -6,32% | 790,00 |
| 22.08.2024 | 1,96 | 1,96 | 1,90 | 1,90 | 0,53% | 5.035,00 |
| 20.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | 780,00 |
| 19.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 4,86% | 300,00 |
| 16.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -8,42% | 180,00 |
| 15.08.2024 | 2,02 | 2,04 | 2,02 | 2,02 | 7,45% | 4.925,00 |
| 14.08.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 6,82% | 870,00 |
| 07.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | 77,00 |
| 02.08.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -4,49% | 5.415,00 |
| 01.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | 3.500,00 |
| 31.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 1.950,00 |