1,885$
3,57%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 3,30% | 4.099.884,00 |
| 24.04.2025 | 1,80 | 1,84 | 1,78 | 1,82 | 1,68% | 3.370.166,00 |
| 23.04.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 1,13% | 1.592.353,00 |
| 22.04.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 2,31% | 6.075.096,00 |
| 21.04.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,14% | 912.751,00 |
| 17.04.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 3,55% | 2.545.347,00 |
| 16.04.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -0,59% | 3.259.533,00 |
| 15.04.2025 | 1,71 | 1,72 | 1,70 | 1,70 | 0,00% | 3.592.541,00 |
| 14.04.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 0,00% | 1.661.369,00 |
| 11.04.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 1,80% | 2.681.568,00 |
| 10.04.2025 | 1,67 | 1,69 | 1,63 | 1,67 | -1,18% | 2.927.879,00 |
| 09.04.2025 | 1,61 | 1,72 | 1,59 | 1,69 | 4,32% | 5.360.480,00 |
| 08.04.2025 | 1,68 | 1,70 | 1,62 | 1,62 | -1,82% | 3.850.838,00 |
| 07.04.2025 | 1,65 | 1,70 | 1,62 | 1,65 | -2,37% | 5.380.584,00 |
| 04.04.2025 | 1,72 | 1,72 | 1,66 | 1,69 | -4,52% | 3.885.149,00 |
| 03.04.2025 | 1,79 | 1,80 | 1,75 | 1,77 | 2,91% | 2.820.240,00 |
| 02.04.2025 | 1,76 | 1,77 | 1,71 | 1,72 | 0,00% | 2.982.239,00 |
| 01.04.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -2,27% | 5.900.924,00 |
| 31.03.2025 | 1,77 | 1,79 | 1,75 | 1,76 | -2,76% | 1.006.228,00 |
| 28.03.2025 | 1,80 | 1,81 | 1,77 | 1,81 | 1,12% | 3.045.655,00 |
| 27.03.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | 2.762.731,00 |
| 26.03.2025 | 1,82 | 1,85 | 1,80 | 1,82 | -0,55% | 1.482.143,00 |
| 25.03.2025 | 1,84 | 1,86 | 1,83 | 1,83 | 0,00% | 1.088.942,00 |
| 24.03.2025 | 1,84 | 1,87 | 1,83 | 1,83 | -0,54% | 2.391.141,00 |
| 21.03.2025 | 1,93 | 1,93 | 1,82 | 1,84 | -6,60% | 15.813.162,00 |
| 20.03.2025 | 1,98 | 1,99 | 1,93 | 1,97 | -0,51% | 9.945.808,00 |
| 19.03.2025 | 1,97 | 2,00 | 1,97 | 1,98 | 1,54% | 12.018.173,00 |
| 18.03.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 1,04% | 10.225.300,00 |
| 17.03.2025 | 1,89 | 1,94 | 1,88 | 1,93 | 1,05% | 14.504.842,00 |
| 14.03.2025 | 1,91 | 1,93 | 1,87 | 1,91 | -1,55% | 7.683.258,00 |
| 13.03.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 1,57% | 4.335.890,00 |
| 12.03.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,00% | 2.208.005,00 |
| 11.03.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 1,06% | 1.977.186,00 |
| 10.03.2025 | 1,89 | 1,92 | 1,87 | 1,89 | -3,57% | 4.308.563,00 |
| 07.03.2025 | 1,95 | 1,97 | 1,92 | 1,96 | 1,03% | 1.989.203,00 |
| 06.03.2025 | 1,90 | 1,95 | 1,89 | 1,94 | 1,04% | 1.807.263,00 |
| 05.03.2025 | 1,86 | 1,92 | 1,85 | 1,92 | 3,78% | 3.803.838,00 |
| 04.03.2025 | 1,86 | 1,88 | 1,80 | 1,85 | -0,54% | 3.103.475,00 |
| 03.03.2025 | 1,88 | 1,92 | 1,86 | 1,86 | 0,00% | 1.410.645,00 |
| 28.02.2025 | 1,90 | 1,91 | 1,85 | 1,86 | -2,11% | 2.433.896,00 |
| 27.02.2025 | 1,91 | 1,92 | 1,90 | 1,90 | -0,52% | 2.261.045,00 |
| 26.02.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -2,55% | 2.088.643,00 |
| 25.02.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 2,62% | 1.868.835,00 |
| 24.02.2025 | 1,95 | 1,96 | 1,91 | 1,91 | -1,55% | 1.401.907,00 |
| 21.02.2025 | 1,96 | 1,97 | 1,93 | 1,94 | -0,51% | 1.328.249,00 |
| 20.02.2025 | 1,96 | 1,96 | 1,93 | 1,95 | 0,00% | 1.428.705,00 |
| 19.02.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -1,52% | 1.991.306,00 |
| 18.02.2025 | 1,98 | 2,01 | 1,98 | 1,98 | 0,00% | 1.917.501,00 |
| 14.02.2025 | 1,94 | 1,99 | 1,93 | 1,98 | 4,21% | 1.949.573,00 |
| 13.02.2025 | 1,89 | 1,91 | 1,89 | 1,90 | -1,04% | 1.271.257,00 |
| 12.02.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,00% | 1.067.451,00 |
| 11.02.2025 | 1,93 | 1,94 | 1,91 | 1,92 | 1,59% | 1.659.844,00 |
| 10.02.2025 | 1,87 | 1,90 | 1,85 | 1,89 | 1,07% | 1.395.380,00 |
| 07.02.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -0,53% | 1.014.419,00 |
| 06.02.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,53% | 1.429.527,00 |
| 05.02.2025 | 1,89 | 1,93 | 1,88 | 1,89 | -1,05% | 1.314.756,00 |
| 04.02.2025 | 1,92 | 1,93 | 1,90 | 1,91 | -1,04% | 2.119.304,00 |
| 03.02.2025 | 1,89 | 1,93 | 1,88 | 1,93 | 3,21% | 2.205.345,00 |
| 31.01.2025 | 1,90 | 1,91 | 1,86 | 1,87 | 0,54% | 1.283.837,00 |
| 30.01.2025 | 1,83 | 1,88 | 1,82 | 1,86 | 3,33% | 1.500.400,00 |
| 29.01.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -2,17% | 1.836.772,00 |
| 28.01.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,10% | 1.490.944,00 |
| 27.01.2025 | 1,80 | 1,82 | 1,78 | 1,82 | 2,25% | 1.076.232,00 |
| 24.01.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | 863.567,00 |
| 23.01.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 1,70% | 1.414.443,00 |
| 22.01.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,00% | 2.044.042,00 |
| 21.01.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,92% | 1.194.689,00 |
| 17.01.2025 | 1,70 | 1,75 | 1,69 | 1,71 | 0,00% | 2.998.382,00 |
| 16.01.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -3,39% | 1.342.258,00 |
| 15.01.2025 | 1,76 | 1,77 | 1,73 | 1,77 | 2,91% | 1.907.356,00 |
| 14.01.2025 | 1,73 | 1,74 | 1,71 | 1,72 | 0,00% | 2.740.019,00 |
| 13.01.2025 | 1,73 | 1,76 | 1,71 | 1,72 | 0,00% | 4.173.861,00 |
| 10.01.2025 | 1,74 | 1,75 | 1,70 | 1,72 | -3,91% | 2.711.863,00 |
| 08.01.2025 | 1,77 | 1,79 | 1,75 | 1,79 | -2,19% | 1.665.277,00 |
| 07.01.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 3,98% | 1.507.258,00 |
| 06.01.2025 | 1,79 | 1,80 | 1,76 | 1,76 | 1,73% | 1.306.205,00 |
| 03.01.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -3,35% | 1.143.032,00 |
| 02.01.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 1,13% | 1.086.337,00 |
| 31.12.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -1,12% | 579.971,00 |
| 30.12.2024 | 1,78 | 1,79 | 1,75 | 1,79 | -0,56% | 1.516.452,00 |
| 27.12.2024 | 1,80 | 1,82 | 1,79 | 1,80 | 0,56% | 689.814,00 |
| 26.12.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -1,10% | 2.251.739,00 |
| 24.12.2024 | 1,81 | 1,81 | 1,80 | 1,81 | 0,00% | 148.218,00 |
| 23.12.2024 | 1,86 | 1,86 | 1,79 | 1,81 | -4,23% | 1.654.440,00 |
| 20.12.2024 | 1,85 | 1,90 | 1,84 | 1,89 | 2,72% | 2.837.399,00 |
| 19.12.2024 | 1,82 | 1,86 | 1,81 | 1,84 | 3,95% | 1.924.226,00 |
| 18.12.2024 | 1,85 | 1,85 | 1,75 | 1,77 | -6,84% | 2.687.326,00 |
| 17.12.2024 | 1,86 | 1,91 | 1,85 | 1,90 | 2,70% | 5.666.845,00 |
| 16.12.2024 | 1,88 | 1,90 | 1,85 | 1,85 | -2,12% | 2.101.644,00 |
| 13.12.2024 | 1,90 | 1,90 | 1,87 | 1,89 | -0,53% | 3.024.147,00 |
| 12.12.2024 | 1,95 | 1,95 | 1,88 | 1,90 | -3,55% | 3.467.791,00 |
| 11.12.2024 | 1,93 | 1,98 | 1,88 | 1,97 | 3,68% | 4.099.000,00 |
| 10.12.2024 | 1,94 | 1,94 | 1,90 | 1,90 | 0,00% | 1.738.512,00 |
| 09.12.2024 | 1,92 | 1,93 | 1,88 | 1,90 | 1,06% | 1.126.951,00 |
| 06.12.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -2,59% | 1.438.909,00 |
| 05.12.2024 | 1,93 | 1,95 | 1,92 | 1,93 | 1,58% | 1.813.750,00 |
| 04.12.2024 | 1,90 | 1,90 | 1,88 | 1,90 | -0,52% | 3.234.511,00 |
| 03.12.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,00% | 1.967.046,00 |
| 02.12.2024 | 1,94 | 1,94 | 1,90 | 1,91 | -2,05% | 5.084.503,00 |
| 29.11.2024 | 1,89 | 1,97 | 1,88 | 1,95 | -2,50% | 5.242.537,00 |