1,815€
6,14%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,81 | 1,82 | 1,79 | 1,79 | 4,68% | - |
| 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 | 1,68% | 1.006,00 |
| 31.10.2024 | 1,79 | 1,80 | 1,76 | 1,79 | 0,00% | - |
| 30.10.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -1,10% | - |
| 29.10.2024 | 1,78 | 1,82 | 1,78 | 1,81 | -1,63% | - |
| 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 |
| 11.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | 100,00 |
| 10.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 790,00 |
| 08.07.2024 | 1,73 | 1,73 | 1,69 | 1,69 | 4,97% | 16,00 |
| 03.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | 560,00 |
| 01.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | 400,00 |
| 28.06.2024 | 1,76 | 1,82 | 1,75 | 1,75 | -0,57% | 11.522,00 |
| 27.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 11,00 |
| 26.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | 1.000,00 |
| 25.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | 350,00 |
| 24.06.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 7,19% | 3.186,00 |
| 20.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | 650,00 |
| 18.06.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 0,00% | 51,00 |
| 17.06.2024 | 1,73 | 1,73 | 1,67 | 1,73 | 1,76% | 1.201,00 |
| 12.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | 1.000,00 |
| 10.06.2024 | 1,74 | 1,76 | 1,69 | 1,76 | -2,76% | 246,00 |
| 07.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | 6,00 |
| 31.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | 8,00 |
| 30.05.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -3,23% | 5.936,00 |
| 28.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | 49,00 |
| 24.05.2024 | 1,84 | 1,88 | 1,80 | 1,80 | -2,49% | 2.776,00 |
| 23.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,25% | 5,00 |
| 22.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 15,00 |
| 16.05.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 4,98% | 4.166,00 |
| 14.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 4,35% | 300,00 |
| 10.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,17% | 1.500,00 |
| 07.05.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -4,00% | 6,00 |
| 06.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 7,73% | 2.100,00 |
| 02.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,70% | 4.300,00 |
| 25.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,91% | 1,00 |
| 24.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,74% | 1.000,00 |
| 23.04.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 0,00% | 1.552,00 |
| 22.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,70% | 800,00 |
| 18.04.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,91% | 801,00 |
| 17.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | 1.300,00 |
| 15.04.2024 | 1,86 | 1,86 | 1,77 | 1,77 | -0,90% | 803,00 |
| 09.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 2.000,00 |
| 08.04.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 3,60% | 825,00 |
| 26.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,67% | 6.465,00 |
| 08.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,77% | 45,00 |
| 07.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,94% | 5,00 |
| 05.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,87% | 756,00 |
| 01.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 6,69% | 3,00 |
| 26.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,98% | 2.500,00 |
| 19.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,94% | 1.000,00 |
| 15.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,79% | 288,00 |
| 13.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,87% | 1.500,00 |
| 08.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,90% | 1,00 |
| 07.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | 5,00 |
| 06.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,92% | 1.300,00 |
| 22.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,70% | 500,00 |
| 17.01.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -2,67% | 1.430,00 |
| 16.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 821,00 |
| 15.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | 87,00 |
| 11.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,72% | 3.500,00 |
| 09.01.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 2,79% | 18.600,00 |
| 08.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1.005,00 |
| 03.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,85% | 185,00 |
| 22.12.2023 | 1,57 | 1,59 | 1,57 | 1,59 | -3,71% | 13.817,00 |
| 20.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 3,85% | 1.000,00 |
| 13.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 1,99% | 1.300,00 |