1,945€
3,73%
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 | 1,91 | 1,91 | 1,91 | 1,91 | 1,87% | 649,00 |
| 06.03.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -4,34% | - |
| 05.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 750,00 |
| 04.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | 625,00 |
| 03.03.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 0,51% | 2.001,00 |
| 02.03.2026 | 2,02 | 2,08 | 1,96 | 1,96 | -2,97% | 15.161,00 |
| 27.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 1.250,00 |
| 26.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,25% | 1.000,00 |
| 25.02.2026 | 1,99 | 2,02 | 1,99 | 2,02 | 1,77% | - |
| 24.02.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 4,76% | 12.430,00 |
| 23.02.2026 | 1,97 | 1,97 | 1,89 | 1,89 | 0,00% | 146,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | 941,00 |
| 19.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | 1,00 |
| 18.02.2026 | 1,92 | 1,92 | 1,90 | 1,90 | 0,80% | 14.233,00 |
| 17.02.2026 | 1,87 | 1,91 | 1,87 | 1,89 | -1,31% | - |
| 16.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 4,09% | 20,00 |
| 13.02.2026 | 1,89 | 1,92 | 1,84 | 1,84 | -3,17% | - |
| 12.02.2026 | 1,94 | 1,94 | 1,90 | 1,90 | -1,04% | - |
| 11.02.2026 | 1,82 | 1,92 | 1,80 | 1,92 | 4,08% | - |
| 10.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 11,00 |
| 09.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 1.543,00 |
| 06.02.2026 | 1,83 | 1,86 | 1,83 | 1,84 | 2,22% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,44% | 1,00 |
| 04.02.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -2,38% | - |
| 03.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | 7.913,00 |
| 02.02.2026 | 1,83 | 1,83 | 1,78 | 1,81 | -4,23% | 826,00 |
| 28.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | 591,00 |
| 26.01.2026 | 1,82 | 1,84 | 1,81 | 1,81 | 1,12% | 1.352,00 |
| 23.01.2026 | 1,86 | 1,86 | 1,79 | 1,79 | -1,10% | 79,00 |
| 22.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | 250,00 |
| 21.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 4,09% | 534,00 |
| 13.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | 137,00 |
| 09.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 170,00 |
| 06.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | 108,00 |
| 05.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | 1,00 |
| 02.01.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -0,59% | 233,00 |
| 30.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | 400,00 |
| 29.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | 200,00 |
| 23.12.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -2,91% | 245,00 |
| 22.12.2025 | 1,70 | 1,72 | 1,67 | 1,72 | 0,00% | 2.689,00 |
| 18.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 28,00 |
| 16.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 553,00 |
| 15.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 1.309,00 |
| 11.12.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,89% | 2.119,00 |
| 09.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 10,00 |
| 08.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | 307,00 |
| 05.12.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -0,55% | 3.277,00 |
| 04.12.2025 | 1,84 | 1,84 | 1,82 | 1,82 | 2,82% | 2.021,00 |
| 02.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | 2,00 |
| 01.12.2025 | 1,91 | 1,91 | 1,73 | 1,73 | -6,49% | 120,00 |
| 27.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 300,00 |
| 26.11.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 4,05% | 6.705,00 |
| 24.11.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -3,89% | 59,00 |
| 20.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 60,00 |
| 19.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | 137,00 |
| 17.11.2025 | 1,99 | 1,99 | 1,82 | 1,83 | -5,18% | 8.700,00 |
| 12.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | 2.456,00 |
| 11.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 650,00 |
| 10.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | 830,00 |
| 05.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | 2,00 |
| 03.11.2025 | 1,84 | 1,85 | 1,79 | 1,81 | 0,00% | 1.166,00 |
| 29.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 7,74% | 10,00 |
| 27.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 7,00 |
| 24.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | 1,00 |
| 23.10.2025 | 1,73 | 1,73 | 1,69 | 1,69 | 0,00% | 81,00 |
| 21.10.2025 | 1,76 | 1,77 | 1,69 | 1,69 | 0,60% | 3.198,00 |
| 17.10.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 2,44% | 816,00 |
| 16.10.2025 | 1,64 | 1,72 | 1,64 | 1,64 | 0,00% | 321,00 |
| 15.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | 24,00 |
| 10.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 600,00 |
| 09.10.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,60% | 4.734,00 |
| 08.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | 186,00 |
| 07.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 2.577,00 |
| 06.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 7,00 |
| 01.10.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -2,22% | 119,00 |
| 25.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | 305,00 |
| 24.09.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 6,94% | 11,00 |
| 23.09.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,35% | 62,00 |
| 22.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | 122,00 |
| 18.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | 400,00 |
| 17.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | 20,00 |
| 15.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.560,00 |
| 12.09.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | 3.410,00 |
| 11.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 500,00 |
| 08.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | 260,00 |
| 01.09.2025 | 1,70 | 1,72 | 1,65 | 1,72 | -1,71% | 10.420,00 |
| 28.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 2.500,00 |
| 27.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | 900,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | 1,00 |
| 25.08.2025 | 1,72 | 1,72 | 1,66 | 1,71 | 2,40% | 406,00 |
| 18.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | 150,00 |
| 12.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | 367,00 |
| 11.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | 1,00 |
| 05.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 62,00 |
| 04.08.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,48% | 2.578,00 |
| 01.08.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -1,83% | 131,00 |
| 31.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 5,00 |
| 30.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | 237,00 |
| 29.07.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 1,91% | 1.900,00 |
| 25.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 1,00 |