2,010$
1,52%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 1,01% | 1.838.299,00 |
| 02.07.2025 | 1,97 | 1,99 | 1,95 | 1,98 | -0,50% | 3.273.200,00 |
| 01.07.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,53% | 1.221.233,00 |
| 30.06.2025 | 1,93 | 1,97 | 1,91 | 1,96 | 2,62% | 2.359.499,00 |
| 27.06.2025 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | 1.999.621,00 |
| 26.06.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 2,69% | 2.188.459,00 |
| 25.06.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -2,11% | 3.043.264,00 |
| 24.06.2025 | 1,89 | 1,92 | 1,88 | 1,90 | -0,52% | 2.412.769,00 |
| 23.06.2025 | 1,91 | 1,93 | 1,89 | 1,91 | -0,52% | 2.237.217,00 |
| 20.06.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -1,54% | 8.877.576,00 |
| 18.06.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 0,52% | 3.864.152,00 |
| 17.06.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,52% | 3.794.863,00 |
| 16.06.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 1,58% | 4.189.885,00 |
| 13.06.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 0,53% | 3.079.647,00 |
| 12.06.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 2,16% | 3.443.867,00 |
| 11.06.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 0,54% | 5.518.142,00 |
| 10.06.2025 | 1,85 | 1,86 | 1,83 | 1,84 | 0,00% | 4.981.883,00 |
| 09.06.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 0,00% | 2.166.119,00 |
| 06.06.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 1,10% | 2.613.511,00 |
| 05.06.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | 2.648.676,00 |
| 04.06.2025 | 1,88 | 1,89 | 1,83 | 1,84 | -1,08% | 2.104.327,00 |
| 03.06.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 1,09% | 1.987.197,00 |
| 02.06.2025 | 1,89 | 1,90 | 1,84 | 1,84 | -1,60% | 1.616.725,00 |
| 30.05.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -2,09% | 3.345.999,00 |
| 29.05.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 2,14% | 1.415.065,00 |
| 28.05.2025 | 1,87 | 1,89 | 1,86 | 1,87 | -2,09% | 3.512.896,00 |
| 27.05.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 2,14% | 4.821.360,00 |
| 23.05.2025 | 1,79 | 1,88 | 1,77 | 1,87 | 2,75% | 6.318.773,00 |
| 22.05.2025 | 1,83 | 1,86 | 1,80 | 1,82 | -0,55% | 4.099.112,00 |
| 21.05.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -1,61% | 1.941.531,00 |
| 20.05.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,00% | 2.025.422,00 |
| 19.05.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 1,64% | 1.872.783,00 |
| 16.05.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 0,55% | 2.356.566,00 |
| 15.05.2025 | 1,81 | 1,84 | 1,80 | 1,82 | 0,55% | 4.136.916,00 |
| 14.05.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,00% | 3.353.168,00 |
| 13.05.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 1,69% | 4.469.157,00 |
| 12.05.2025 | 1,76 | 1,79 | 1,75 | 1,78 | -6,32% | 5.078.868,00 |
| 09.05.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -1,04% | 1.711.497,00 |
| 08.05.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 3,78% | 2.949.168,00 |
| 07.05.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -0,54% | 2.711.762,00 |
| 06.05.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 1,09% | 1.948.666,00 |
| 05.05.2025 | 1,89 | 1,90 | 1,84 | 1,84 | -3,16% | 3.402.984,00 |
| 02.05.2025 | 1,90 | 1,91 | 1,87 | 1,90 | 1,60% | 5.084.617,00 |
| 01.05.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -1,06% | 1.538.119,00 |
| 30.04.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 0,00% | 2.370.435,00 |
| 29.04.2025 | 1,88 | 1,92 | 1,87 | 1,89 | 0,53% | 1.939.210,00 |
| 28.04.2025 | 1,89 | 1,90 | 1,86 | 1,88 | 0,00% | 2.428.975,00 |
| 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 |