2,015$
-5,40%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,12 | 2,14 | 2,01 | 2,02 | -5,16% | 4.892.187,00 |
| 04.12.2025 | 2,15 | 2,16 | 2,12 | 2,13 | 0,95% | 3.054.271,00 |
| 03.12.2025 | 2,11 | 2,13 | 2,09 | 2,11 | 0,96% | 2.333.516,00 |
| 02.12.2025 | 2,12 | 2,13 | 2,09 | 2,09 | 0,00% | 2.751.339,00 |
| 01.12.2025 | 2,09 | 2,11 | 2,07 | 2,09 | -1,42% | 3.160.274,00 |
| 28.11.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 0,47% | 2.293.918,00 |
| 26.11.2025 | 2,11 | 2,14 | 2,10 | 2,11 | 2,43% | 2.505.325,00 |
| 25.11.2025 | 2,06 | 2,08 | 2,05 | 2,06 | 0,98% | 2.558.000,00 |
| 24.11.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,49% | 2.590.323,00 |
| 21.11.2025 | 2,03 | 2,05 | 2,01 | 2,03 | 0,50% | 3.057.243,00 |
| 20.11.2025 | 2,09 | 2,13 | 2,02 | 2,02 | -2,42% | 2.008.986,00 |
| 19.11.2025 | 2,10 | 2,12 | 2,05 | 2,07 | -2,82% | 2.810.352,00 |
| 18.11.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,93% | 2.738.446,00 |
| 17.11.2025 | 2,14 | 2,16 | 2,13 | 2,15 | 1,90% | 3.021.910,00 |
| 14.11.2025 | 2,15 | 2,20 | 2,11 | 2,11 | -4,09% | 3.380.541,00 |
| 13.11.2025 | 2,24 | 2,26 | 2,20 | 2,20 | -3,08% | 1.835.744,00 |
| 12.11.2025 | 2,27 | 2,28 | 2,24 | 2,27 | -0,44% | 2.083.368,00 |
| 11.11.2025 | 2,26 | 2,30 | 2,25 | 2,28 | 4,11% | 3.896.953,00 |
| 10.11.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,92% | 2.914.122,00 |
| 07.11.2025 | 2,16 | 2,18 | 2,15 | 2,17 | -0,46% | 2.320.965,00 |
| 06.11.2025 | 2,20 | 2,23 | 2,17 | 2,18 | 0,00% | 4.536.698,00 |
| 05.11.2025 | 2,15 | 2,20 | 2,14 | 2,18 | 1,87% | 2.707.195,00 |
| 04.11.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,47% | 2.934.051,00 |
| 03.11.2025 | 2,11 | 2,14 | 2,09 | 2,13 | 1,91% | 2.117.806,00 |
| 31.10.2025 | 2,06 | 2,10 | 2,05 | 2,09 | 1,46% | 1.917.233,00 |
| 30.10.2025 | 2,06 | 2,07 | 2,04 | 2,06 | -0,48% | 763.688,00 |
| 29.10.2025 | 2,06 | 2,08 | 2,05 | 2,07 | 1,97% | 1.929.422,00 |
| 28.10.2025 | 2,01 | 2,05 | 1,99 | 2,03 | 0,50% | 2.588.451,00 |
| 27.10.2025 | 2,00 | 2,02 | 1,96 | 2,02 | 2,54% | 3.773.248,00 |
| 24.10.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -1,50% | 1.526.298,00 |
| 23.10.2025 | 1,98 | 2,00 | 1,96 | 2,00 | 1,01% | 2.100.257,00 |
| 22.10.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,51% | 2.425.169,00 |
| 21.10.2025 | 2,00 | 2,01 | 1,97 | 1,97 | -2,96% | 1.882.175,00 |
| 20.10.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 1,50% | 3.547.680,00 |
| 17.10.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 2,56% | 2.537.138,00 |
| 16.10.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 0,00% | 3.893.233,00 |
| 15.10.2025 | 1,95 | 1,97 | 1,93 | 1,95 | -0,51% | 3.726.110,00 |
| 14.10.2025 | 1,93 | 1,97 | 1,92 | 1,96 | 1,03% | 3.346.437,00 |
| 13.10.2025 | 1,94 | 1,96 | 1,92 | 1,94 | 2,11% | 2.898.563,00 |
| 10.10.2025 | 1,96 | 1,96 | 1,89 | 1,90 | -3,06% | 4.505.246,00 |
| 09.10.2025 | 1,97 | 1,98 | 1,92 | 1,96 | -0,51% | 3.517.860,00 |
| 08.10.2025 | 2,00 | 2,00 | 1,95 | 1,97 | 1,03% | 3.639.411,00 |
| 07.10.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,99% | 2.823.596,00 |
| 06.10.2025 | 2,03 | 2,03 | 1,99 | 2,01 | -1,95% | 1.915.392,00 |
| 03.10.2025 | 2,04 | 2,06 | 2,04 | 2,05 | 0,99% | 381.424,00 |
| 02.10.2025 | 2,04 | 2,05 | 2,00 | 2,03 | -0,49% | 2.933.598,00 |
| 01.10.2025 | 2,10 | 2,11 | 2,03 | 2,04 | -3,32% | 2.751.307,00 |
| 30.09.2025 | 2,11 | 2,13 | 2,08 | 2,11 | 0,00% | 2.417.731,00 |
| 29.09.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 1,44% | 2.313.181,00 |
| 26.09.2025 | 2,08 | 2,08 | 2,05 | 2,08 | 1,96% | 1.590.336,00 |
| 25.09.2025 | 2,11 | 2,12 | 2,04 | 2,04 | -4,23% | 3.010.217,00 |
| 24.09.2025 | 2,14 | 2,14 | 2,11 | 2,13 | 0,47% | 1.491.199,00 |
| 23.09.2025 | 2,10 | 2,15 | 2,09 | 2,12 | 2,42% | 3.521.052,00 |
| 22.09.2025 | 2,09 | 2,09 | 2,06 | 2,07 | -0,48% | 1.059.097,00 |
| 19.09.2025 | 2,11 | 2,12 | 2,08 | 2,08 | -0,48% | 1.490.965,00 |
| 18.09.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -1,42% | 3.038.429,00 |
| 17.09.2025 | 2,08 | 2,13 | 2,08 | 2,12 | 1,92% | 3.304.627,00 |
| 16.09.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,00% | 3.327.244,00 |
| 15.09.2025 | 2,05 | 2,08 | 2,04 | 2,08 | 1,96% | 1.672.141,00 |
| 12.09.2025 | 2,03 | 2,05 | 2,02 | 2,04 | 0,00% | 1.924.803,00 |
| 11.09.2025 | 2,03 | 2,05 | 2,02 | 2,04 | 0,49% | 2.524.682,00 |
| 10.09.2025 | 2,04 | 2,05 | 2,03 | 2,03 | 0,50% | 1.298.769,00 |
| 09.09.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,00% | 1.559.035,00 |
| 08.09.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -0,98% | 943.619,00 |
| 05.09.2025 | 2,04 | 2,07 | 2,03 | 2,04 | 0,00% | 1.842.936,00 |
| 04.09.2025 | 1,99 | 2,04 | 1,98 | 2,04 | 2,51% | 2.100.951,00 |
| 03.09.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 0,51% | 2.631.217,00 |
| 02.09.2025 | 1,98 | 2,00 | 1,96 | 1,98 | -2,46% | 3.982.767,00 |
| 29.08.2025 | 2,04 | 2,04 | 2,02 | 2,03 | -0,49% | 1.572.586,00 |
| 28.08.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 1,49% | 4.584.438,00 |
| 27.08.2025 | 1,99 | 2,02 | 1,97 | 2,01 | 1,01% | 3.156.967,00 |
| 26.08.2025 | 1,99 | 2,00 | 1,97 | 1,99 | 0,51% | 1.809.958,00 |
| 25.08.2025 | 1,97 | 1,98 | 1,96 | 1,98 | 0,00% | 1.662.365,00 |
| 22.08.2025 | 1,93 | 1,98 | 1,92 | 1,98 | 4,21% | 2.597.113,00 |
| 21.08.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -2,56% | 2.050.769,00 |
| 20.08.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 3,17% | 2.104.827,00 |
| 19.08.2025 | 1,90 | 1,91 | 1,88 | 1,89 | -3,08% | 2.002.340,00 |
| 18.08.2025 | 1,96 | 1,97 | 1,94 | 1,95 | 0,00% | 1.794.097,00 |
| 15.08.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 0,00% | 3.231.165,00 |
| 14.08.2025 | 1,97 | 2,00 | 1,93 | 1,95 | -1,02% | 4.401.304,00 |
| 13.08.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -1,01% | 2.846.804,00 |
| 12.08.2025 | 1,98 | 2,00 | 1,96 | 1,99 | 3,11% | 2.443.434,00 |
| 11.08.2025 | 1,94 | 1,95 | 1,92 | 1,93 | 0,00% | 2.192.528,00 |
| 08.08.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 1,05% | 2.792.348,00 |
| 07.08.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 2,14% | 3.242.921,00 |
| 06.08.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 2,75% | 1.960.743,00 |
| 05.08.2025 | 1,82 | 1,84 | 1,80 | 1,82 | 0,00% | 1.526.854,00 |
| 04.08.2025 | 1,84 | 1,85 | 1,81 | 1,82 | 0,00% | 1.165.855,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,82 | 1,82 | 0,55% | 1.559.980,00 |
| 31.07.2025 | 1,81 | 1,84 | 1,79 | 1,81 | -1,63% | 2.307.106,00 |
| 30.07.2025 | 1,86 | 1,88 | 1,81 | 1,84 | 0,55% | 3.124.354,00 |
| 29.07.2025 | 1,82 | 1,85 | 1,81 | 1,83 | 1,10% | 2.005.791,00 |
| 28.07.2025 | 1,85 | 1,85 | 1,80 | 1,81 | -3,21% | 2.120.409,00 |
| 25.07.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,53% | 2.067.942,00 |
| 24.07.2025 | 1,87 | 1,88 | 1,85 | 1,88 | -0,53% | 2.307.634,00 |
| 23.07.2025 | 1,86 | 1,90 | 1,85 | 1,89 | 2,72% | 2.404.089,00 |
| 22.07.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -0,54% | 2.146.607,00 |
| 21.07.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 1,09% | 837.996,00 |
| 18.07.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -1,61% | 2.587.357,00 |
| 17.07.2025 | 1,85 | 1,86 | 1,84 | 1,86 | -0,53% | 1.684.237,00 |