1,670€
-1,76%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,72 | 1,73 | 1,68 | 1,70 | 0,00% | - |
| 11.11.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | 276,00 |
| 10.11.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -0,30% | - |
| 09.11.2026 | 1,67 | 1,69 | 1,67 | 1,68 | 3,07% | - |
| 06.11.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 500,00 |
| 05.11.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 500,00 |
| 04.11.2026 | 1,61 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 03.11.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -0,61% | 2.500,00 |
| 02.11.2026 | 1,64 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 30.10.2026 | 1,66 | 1,73 | 1,63 | 1,65 | -1,20% | - |
| 29.10.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -1,76% | 1.100,00 |
| 28.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | 1.000,00 |
| 27.10.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 2,94% | 7.750,00 |
| 26.10.2026 | 1,70 | 1,70 | 1,65 | 1,70 | -14,57% | 11.529,00 |
| 23.10.2026 | 2,06 | 2,06 | 1,99 | 1,99 | -0,50% | 31,00 |
| 16.10.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | 193,00 |
| 15.10.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -3,77% | 1.597,00 |
| 14.10.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | 5,00 |
| 13.10.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -5,45% | 3.558,00 |
| 12.10.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 8,91% | 12.000,00 |
| 08.10.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -6,48% | 30,00 |
| 06.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 30,00 |
| 05.10.2026 | 2,00 | 2,12 | 2,00 | 2,12 | 15,22% | 7.741,00 |
| 02.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | 1,00 |
| 01.10.2026 | 1,88 | 1,88 | 1,85 | 1,85 | 2,21% | 280,00 |
| 28.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | 2.000,00 |
| 23.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | 54,00 |
| 22.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | 43,00 |
| 15.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,00% | 105,00 |
| 08.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 1,00 |
| 01.09.2026 | 1,77 | 1,80 | 1,76 | 1,80 | 3,45% | 553,00 |
| 31.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 600,00 |
| 26.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | 5,00 |
| 25.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | 185,00 |
| 24.08.2026 | 1,67 | 1,67 | 1,61 | 1,61 | -1,83% | 65,00 |
| 20.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | 6.000,00 |
| 19.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 2.000,00 |
| 18.08.2026 | 1,63 | 1,68 | 1,63 | 1,68 | 3,07% | 3.272,00 |
| 17.08.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -2,98% | 119,00 |
| 14.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 1.500,00 |
| 13.08.2026 | 1,73 | 1,75 | 1,69 | 1,69 | -3,43% | 2.813,00 |
| 11.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 2.330,00 |
| 10.08.2026 | 1,79 | 1,81 | 1,75 | 1,75 | -4,89% | 710,00 |
| 07.08.2026 | 1,89 | 1,89 | 1,84 | 1,84 | -1,08% | 1.006,00 |
| 04.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | 1,00 |
| 03.08.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | 13,00 |
| 29.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | 1,00 |
| 23.07.2026 | 1,96 | 1,96 | 1,89 | 1,89 | -2,58% | 55,00 |
| 17.07.2026 | 1,82 | 1,94 | 1,82 | 1,94 | 5,43% | 661,00 |
| 16.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | 1.123,00 |
| 15.07.2026 | 1,94 | 1,94 | 1,88 | 1,88 | -1,05% | 129,00 |
| 14.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | 16,00 |
| 13.07.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 4,35% | 3.200,00 |
| 10.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | 311,00 |
| 06.07.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -1,61% | 1.858,00 |
| 03.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | 656,00 |
| 02.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | 1.130,00 |
| 01.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 6,00 |
| 23.06.2026 | 1,84 | 1,88 | 1,79 | 1,88 | 5,62% | 77,00 |
| 22.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | 780,00 |
| 16.06.2026 | 1,77 | 1,86 | 1,77 | 1,86 | 0,00% | 501,00 |
| 15.06.2026 | 1,85 | 1,86 | 1,80 | 1,86 | 5,68% | 3.683,00 |
| 10.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 1,00 |
| 08.06.2026 | 1,84 | 1,84 | 1,79 | 1,79 | -2,72% | 2.481,00 |
| 04.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | 2.000,00 |
| 03.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | 600,00 |
| 01.06.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -2,13% | 656,00 |
| 26.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 1,00 |
| 25.05.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -5,53% | 53,00 |
| 19.05.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 4,74% | 5.100,00 |
| 15.05.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -5,00% | 611,00 |
| 11.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | 3.368,00 |
| 07.05.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -2,83% | 24,00 |
| 04.05.2026 | 2,16 | 2,16 | 2,12 | 2,12 | 1,92% | 18,00 |
| 29.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | 200,00 |
| 28.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 575,00 |
| 24.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 2.136,00 |
| 23.04.2026 | 2,26 | 2,30 | 2,26 | 2,26 | -2,59% | 498,00 |
| 22.04.2026 | 2,34 | 2,34 | 2,32 | 2,32 | 1,75% | 2.241,00 |
| 20.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | 1.618,00 |
| 17.04.2026 | 2,32 | 2,32 | 2,24 | 2,24 | 0,00% | 1.950,00 |
| 15.04.2026 | 2,32 | 2,32 | 2,24 | 2,24 | -3,45% | 32,00 |
| 10.04.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 5,45% | 501,00 |
| 09.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 4.810,00 |
| 08.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 2.272,00 |
| 07.04.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -0,93% | 1.161,00 |
| 01.04.2026 | 2,10 | 2,14 | 2,06 | 2,14 | 3,88% | 510,00 |
| 31.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | 1.741,00 |
| 27.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 250,00 |
| 24.03.2026 | 1,92 | 2,10 | 1,92 | 2,10 | 3,96% | 91,00 |
| 23.03.2026 | 2,06 | 2,06 | 2,02 | 2,02 | 6,88% | 6.145,00 |
| 18.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -7,35% | 1.250,00 |
| 16.03.2026 | 2,02 | 2,04 | 1,89 | 2,04 | 7,37% | 37,00 |
| 10.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | 1,00 |
| 09.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | 649,00 |
| 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 |