1,705€
-0,87%
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 |
|---|---|---|---|---|---|---|
| 11.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 500,00 |
| 10.09.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 1,16% | - |
| 09.09.2025 | 1,72 | 1,75 | 1,71 | 1,72 | 2,38% | - |
| 08.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 260,00 |
| 05.09.2025 | 1,75 | 1,76 | 1,71 | 1,74 | 1,16% | - |
| 04.09.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 2,38% | - |
| 03.09.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -1,18% | - |
| 02.09.2025 | 1,70 | 1,77 | 1,69 | 1,70 | -1,16% | - |
| 01.09.2025 | 1,70 | 1,72 | 1,65 | 1,72 | -1,15% | 10.420,00 |
| 29.08.2025 | 1,74 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 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 | 1,79% | 406,00 |
| 22.08.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 1,20% | - |
| 21.08.2025 | 1,68 | 1,69 | 1,65 | 1,66 | 0,00% | - |
| 20.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,15% | - |
| 19.08.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -2,69% | - |
| 18.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | 150,00 |
| 15.08.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -3,24% | - |
| 14.08.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 13.08.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -2,87% | - |
| 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 | 1,82% | 1,00 |
| 08.08.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 07.08.2025 | 1,60 | 1,64 | 1,59 | 1,64 | 2,82% | - |
| 06.08.2025 | 1,58 | 1,60 | 1,57 | 1,60 | -0,31% | - |
| 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 |
| 24.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | 100,00 |
| 23.07.2025 | 1,55 | 1,60 | 1,54 | 1,54 | -4,35% | 2.178,00 |
| 21.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | 1.146,00 |
| 16.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | 150,00 |
| 15.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | 150,00 |
| 14.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | 1.950,00 |
| 11.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | 112,00 |
| 10.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | 14,00 |
| 09.07.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 0,60% | 6.343,00 |
| 08.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,65% | 1,00 |
| 07.07.2025 | 1,62 | 1,77 | 1,62 | 1,77 | 4,73% | 24,00 |
| 01.07.2025 | 1,69 | 1,69 | 1,63 | 1,69 | 0,60% | 385,00 |
| 30.06.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 0,60% | 3.148,00 |
| 27.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | 6.000,00 |
| 26.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 500,00 |
| 24.06.2025 | 1,63 | 1,66 | 1,60 | 1,60 | -2,44% | 1.819,00 |
| 23.06.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -1,20% | 404,00 |
| 20.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 1.442,00 |
| 18.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 8.000,00 |
| 17.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 80,00 |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | 650,00 |
| 13.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 130,00 |
| 10.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | 1,00 |
| 09.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | 19,00 |
| 04.06.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -4,22% | 3.842,00 |
| 02.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | 256,00 |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | 7,00 |
| 23.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | 927,00 |
| 19.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | 1.500,00 |
| 14.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | 71,00 |
| 13.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 2.000,00 |
| 09.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | 1.500,00 |
| 08.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 1,00 |
| 07.05.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -2,99% | 8,00 |
| 06.05.2025 | 1,62 | 1,67 | 1,62 | 1,67 | -1,76% | 980,00 |
| 02.05.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 3,66% | 26,00 |
| 29.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | 10.000,00 |
| 28.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | 54,00 |
| 25.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,79% | 3.100,00 |
| 24.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | 1,00 |
| 23.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | 7,00 |
| 22.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 500,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 130,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,50 | 1,51 | 2,03% | 11.000,00 |
| 09.04.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -3,27% | 1.767,00 |
| 08.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 1.000,00 |
| 07.04.2025 | 1,49 | 1,57 | 1,49 | 1,53 | -3,77% | 5.007,00 |
| 03.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 3.000,00 |
| 01.04.2025 | 1,61 | 1,65 | 1,60 | 1,61 | -2,42% | 12.595,00 |
| 31.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1.194,00 |
| 28.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | 200,00 |
| 25.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 0,58% | 4.836,00 |
| 24.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 150,00 |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | 69,00 |
| 19.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | 1.950,00 |
| 18.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 1.560,00 |
| 17.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | 3.828,00 |
| 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 | 4,60% | 1.706,00 |
| 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 | -4,30% | 290,00 |
| 27.02.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 0,00% | 7.805,00 |
| 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 | 0,00% | 1.173,00 |
| 14.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | 1.250,00 |
| 12.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | 7,00 |