2,225$
-0,67%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,20 | 2,23 | 2,16 | 2,22 | -0,89% | 4.753.539,00 |
| 12.02.2026 | 2,29 | 2,29 | 2,23 | 2,24 | -2,18% | 5.460.257,00 |
| 11.02.2026 | 2,23 | 2,30 | 2,21 | 2,29 | 6,02% | 9.295.579,00 |
| 10.02.2026 | 2,17 | 2,17 | 2,14 | 2,16 | 0,00% | 2.502.031,00 |
| 09.02.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 0,93% | 4.560.071,00 |
| 06.02.2026 | 2,18 | 2,19 | 2,13 | 2,14 | -0,93% | 4.113.500,00 |
| 05.02.2026 | 2,19 | 2,20 | 2,15 | 2,16 | 0,00% | 14.491.236,00 |
| 04.02.2026 | 2,21 | 2,22 | 2,14 | 2,16 | -2,26% | 9.093.666,00 |
| 03.02.2026 | 2,23 | 2,25 | 2,20 | 2,21 | 1,84% | 7.184.616,00 |
| 02.02.2026 | 2,16 | 2,19 | 2,15 | 2,17 | 0,93% | 5.745.757,00 |
| 30.01.2026 | 2,16 | 2,18 | 2,13 | 2,15 | -1,83% | 7.175.273,00 |
| 29.01.2026 | 2,20 | 2,21 | 2,13 | 2,19 | 0,46% | 6.189.454,00 |
| 28.01.2026 | 2,23 | 2,23 | 2,15 | 2,18 | -1,36% | 4.794.345,00 |
| 27.01.2026 | 2,20 | 2,22 | 2,18 | 2,21 | 3,27% | 3.940.049,00 |
| 26.01.2026 | 2,15 | 2,18 | 2,13 | 2,14 | -2,28% | 4.697.111,00 |
| 23.01.2026 | 2,14 | 2,21 | 2,12 | 2,19 | 2,34% | 4.349.832,00 |
| 22.01.2026 | 2,11 | 2,16 | 2,10 | 2,14 | 2,39% | 5.435.160,00 |
| 21.01.2026 | 2,03 | 2,09 | 2,03 | 2,09 | 2,96% | 5.888.821,00 |
| 20.01.2026 | 1,98 | 2,03 | 1,96 | 2,03 | 2,53% | 4.364.795,00 |
| 16.01.2026 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | 1.268.351,00 |
| 15.01.2026 | 1,98 | 2,01 | 1,97 | 1,98 | 0,51% | 2.331.263,00 |
| 14.01.2026 | 1,97 | 1,98 | 1,95 | 1,97 | 0,51% | 1.673.822,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,96 | 1,96 | -1,51% | 3.967.676,00 |
| 12.01.2026 | 2,01 | 2,02 | 1,99 | 1,99 | -1,97% | 1.335.622,00 |
| 09.01.2026 | 2,03 | 2,04 | 2,00 | 2,03 | 1,50% | 3.878.862,00 |
| 08.01.2026 | 2,02 | 2,03 | 2,00 | 2,00 | -0,50% | 6.694.108,00 |
| 07.01.2026 | 2,03 | 2,04 | 2,01 | 2,01 | -1,47% | 3.913.183,00 |
| 06.01.2026 | 2,07 | 2,09 | 2,03 | 2,04 | -1,92% | 6.180.170,00 |
| 05.01.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | 3.012.527,00 |
| 02.01.2026 | 2,05 | 2,06 | 2,03 | 2,06 | 3,00% | 3.418.011,00 |
| 31.12.2025 | 2,03 | 2,04 | 1,99 | 2,00 | -1,96% | 1.395.032,00 |
| 30.12.2025 | 2,02 | 2,04 | 2,01 | 2,04 | 2,00% | 2.586.601,00 |
| 29.12.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -3,38% | 2.038.985,00 |
| 26.12.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 1,97% | 3.364.848,00 |
| 24.12.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,50% | 1.461.591,00 |
| 23.12.2025 | 1,98 | 2,04 | 1,97 | 2,02 | 2,54% | 2.856.536,00 |
| 22.12.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,51% | 2.817.208,00 |
| 19.12.2025 | 1,99 | 2,00 | 1,97 | 1,98 | 0,00% | 6.580.395,00 |
| 18.12.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,02% | 2.844.417,00 |
| 17.12.2025 | 1,97 | 1,98 | 1,95 | 1,96 | -1,51% | 4.951.035,00 |
| 16.12.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -3,40% | 3.980.123,00 |
| 15.12.2025 | 2,07 | 2,08 | 2,04 | 2,06 | 0,98% | 2.312.740,00 |
| 12.12.2025 | 2,05 | 2,06 | 2,02 | 2,04 | 1,49% | 2.525.047,00 |
| 11.12.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 1,52% | 1.226.915,00 |
| 10.12.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -2,94% | 2.684.638,00 |
| 09.12.2025 | 2,01 | 2,05 | 2,00 | 2,04 | 0,49% | 3.374.816,00 |
| 08.12.2025 | 2,07 | 2,07 | 2,01 | 2,03 | 0,50% | 5.911.959,00 |
| 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 |