1,985$
0,76%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,96 | 1,99 | 1,95 | 1,99 | 0,76% | 111.290,00 |
| 04.11.2024 | 1,97 | 1,99 | 1,95 | 1,97 | 3,68% | 1.059.709,00 |
| 01.11.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -1,55% | 1.152.790,00 |
| 31.10.2024 | 1,95 | 1,95 | 1,92 | 1,93 | -1,03% | 1.753.774,00 |
| 30.10.2024 | 1,96 | 1,96 | 1,92 | 1,95 | 0,00% | 878.543,00 |
| 29.10.2024 | 1,96 | 1,97 | 1,94 | 1,95 | 0,52% | 1.033.915,00 |
| 28.10.2024 | 1,95 | 1,96 | 1,94 | 1,94 | 1,04% | 13.540.201,00 |
| 25.10.2024 | 1,95 | 1,95 | 1,91 | 1,92 | -1,54% | 1.222.677,00 |
| 24.10.2024 | 1,91 | 1,95 | 1,90 | 1,95 | 2,63% | 783.481,00 |
| 23.10.2024 | 1,91 | 1,92 | 1,89 | 1,90 | -1,04% | 1.129.349,00 |
| 22.10.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -1,03% | 1.809.417,00 |
| 21.10.2024 | 1,91 | 1,95 | 1,90 | 1,94 | 1,57% | 818.514,00 |
| 18.10.2024 | 1,96 | 1,96 | 1,90 | 1,91 | -2,55% | 969.318,00 |
| 17.10.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 0,51% | 1.123.464,00 |
| 16.10.2024 | 1,95 | 1,97 | 1,92 | 1,95 | 0,52% | 716.852,00 |
| 15.10.2024 | 1,97 | 1,97 | 1,94 | 1,94 | -1,52% | 2.149.073,00 |
| 14.10.2024 | 1,96 | 1,97 | 1,93 | 1,97 | 1,03% | 714.310,00 |
| 11.10.2024 | 1,95 | 1,95 | 1,92 | 1,95 | -1,52% | 1.619.805,00 |
| 10.10.2024 | 1,97 | 1,98 | 1,95 | 1,98 | -0,50% | 911.764,00 |
| 09.10.2024 | 1,99 | 1,99 | 1,94 | 1,99 | 0,00% | 1.820.802,00 |
| 08.10.2024 | 2,00 | 2,01 | 1,98 | 1,99 | -1,49% | 1.675.063,00 |
| 07.10.2024 | 2,03 | 2,05 | 2,01 | 2,02 | -0,49% | 946.647,00 |
| 04.10.2024 | 2,04 | 2,04 | 2,00 | 2,03 | -0,49% | 1.303.275,00 |
| 03.10.2024 | 2,05 | 2,05 | 2,02 | 2,04 | -1,45% | 700.575,00 |
| 02.10.2024 | 2,09 | 2,12 | 2,07 | 2,07 | 0,00% | 1.071.113,00 |
| 01.10.2024 | 2,08 | 2,12 | 2,05 | 2,07 | 0,49% | 1.218.516,00 |
| 30.09.2024 | 2,07 | 2,09 | 2,06 | 2,06 | -1,44% | 1.016.734,00 |
| 27.09.2024 | 2,09 | 2,12 | 2,07 | 2,09 | -0,48% | 13.406.863,00 |
| 26.09.2024 | 2,07 | 2,12 | 2,07 | 2,10 | 2,94% | 684.125,00 |
| 25.09.2024 | 2,07 | 2,09 | 2,04 | 2,04 | -0,97% | 1.369.219,00 |
| 24.09.2024 | 2,09 | 2,10 | 2,06 | 2,06 | 0,00% | 1.072.858,00 |
| 23.09.2024 | 2,05 | 2,07 | 2,03 | 2,06 | 1,48% | 911.448,00 |
| 20.09.2024 | 2,10 | 2,10 | 2,03 | 2,03 | -3,33% | 2.761.689,00 |
| 19.09.2024 | 2,14 | 2,15 | 2,09 | 2,10 | -0,47% | 1.155.826,00 |
| 18.09.2024 | 2,12 | 2,15 | 2,10 | 2,11 | -0,47% | 1.311.176,00 |
| 17.09.2024 | 2,10 | 2,12 | 2,08 | 2,12 | 0,00% | 905.400,00 |
| 16.09.2024 | 2,12 | 2,14 | 2,11 | 2,12 | 0,47% | 543.228,00 |
| 13.09.2024 | 2,09 | 2,12 | 2,09 | 2,11 | 1,93% | 744.034,00 |
| 12.09.2024 | 2,05 | 2,07 | 2,03 | 2,07 | 0,00% | 566.448,00 |
| 11.09.2024 | 2,09 | 2,09 | 2,05 | 2,07 | 0,00% | 888.064,00 |
| 10.09.2024 | 2,10 | 2,11 | 2,06 | 2,07 | -2,36% | 1.215.442,00 |
| 09.09.2024 | 2,11 | 2,13 | 2,09 | 2,12 | 0,47% | 1.013.291,00 |
| 06.09.2024 | 2,13 | 2,14 | 2,10 | 2,11 | -0,47% | 2.201.738,00 |
| 05.09.2024 | 2,12 | 2,13 | 2,08 | 2,12 | 0,95% | 2.224.941,00 |
| 04.09.2024 | 2,06 | 2,11 | 2,05 | 2,10 | 2,94% | 1.600.459,00 |
| 03.09.2024 | 2,07 | 2,07 | 2,03 | 2,04 | -0,49% | 1.200.044,00 |
| 30.08.2024 | 2,03 | 2,06 | 2,01 | 2,05 | 0,49% | 1.928.667,00 |
| 29.08.2024 | 2,01 | 2,05 | 2,00 | 2,04 | -0,97% | 1.827.504,00 |
| 28.08.2024 | 2,03 | 2,08 | 2,01 | 2,06 | 1,48% | 1.042.413,00 |
| 27.08.2024 | 2,07 | 2,07 | 2,02 | 2,03 | -1,93% | 1.313.023,00 |
| 26.08.2024 | 2,05 | 2,09 | 2,04 | 2,07 | -5,48% | 1.011.167,00 |
| 23.08.2024 | 2,14 | 2,19 | 2,12 | 2,19 | 3,79% | 2.162.262,00 |
| 22.08.2024 | 2,15 | 2,16 | 2,09 | 2,11 | -1,86% | 3.546.621,00 |
| 21.08.2024 | 2,16 | 2,17 | 2,14 | 2,15 | 0,47% | 785.732,00 |
| 20.08.2024 | 2,15 | 2,16 | 2,12 | 2,14 | -0,93% | 1.404.828,00 |
| 19.08.2024 | 2,09 | 2,17 | 2,08 | 2,16 | 3,85% | 2.272.502,00 |
| 16.08.2024 | 2,11 | 2,11 | 2,07 | 2,08 | 0,48% | 1.275.127,00 |
| 15.08.2024 | 2,13 | 2,15 | 2,06 | 2,07 | -4,17% | 3.704.308,00 |
| 14.08.2024 | 2,11 | 2,17 | 2,08 | 2,16 | 6,93% | 4.805.283,00 |
| 13.08.2024 | 1,97 | 2,02 | 1,97 | 2,02 | 3,59% | 1.139.455,00 |
| 12.08.2024 | 1,95 | 1,97 | 1,93 | 1,95 | 0,52% | 1.770.536,00 |
| 09.08.2024 | 1,91 | 1,94 | 1,90 | 1,94 | 3,19% | 1.301.983,00 |
| 08.08.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,53% | 1.011.535,00 |
| 07.08.2024 | 1,90 | 1,92 | 1,88 | 1,89 | 0,53% | 1.562.563,00 |
| 06.08.2024 | 1,88 | 1,90 | 1,86 | 1,88 | 2,17% | 1.517.487,00 |
| 05.08.2024 | 1,78 | 1,85 | 1,77 | 1,84 | 0,00% | 1.746.106,00 |
| 02.08.2024 | 1,88 | 1,89 | 1,84 | 1,84 | -1,08% | 885.616,00 |
| 01.08.2024 | 1,90 | 1,91 | 1,86 | 1,86 | -2,11% | 814.949,00 |
| 31.07.2024 | 1,88 | 1,92 | 1,87 | 1,90 | -1,04% | 1.743.977,00 |
| 30.07.2024 | 1,91 | 1,93 | 1,90 | 1,92 | -0,52% | 1.268.855,00 |
| 29.07.2024 | 1,88 | 1,94 | 1,87 | 1,93 | 3,76% | 2.538.359,00 |
| 26.07.2024 | 1,86 | 1,88 | 1,86 | 1,86 | 1,09% | 387.682,00 |
| 25.07.2024 | 1,86 | 1,88 | 1,84 | 1,84 | 0,00% | 941.617,00 |
| 24.07.2024 | 1,85 | 1,88 | 1,83 | 1,84 | -1,08% | 1.689.353,00 |
| 23.07.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -2,62% | 908.862,00 |
| 22.07.2024 | 1,86 | 1,92 | 1,86 | 1,91 | 2,69% | 892.498,00 |
| 19.07.2024 | 1,94 | 1,94 | 1,84 | 1,86 | -3,63% | 1.334.315,00 |
| 18.07.2024 | 1,95 | 1,98 | 1,92 | 1,93 | -3,50% | 1.856.291,00 |
| 17.07.2024 | 1,98 | 2,02 | 1,97 | 2,00 | 1,52% | 1.955.253,00 |
| 16.07.2024 | 1,95 | 1,98 | 1,94 | 1,97 | 2,07% | 1.323.202,00 |
| 15.07.2024 | 1,93 | 1,94 | 1,91 | 1,93 | 0,52% | 910.929,00 |
| 12.07.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -1,03% | 958.293,00 |
| 11.07.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 2,65% | 950.235,00 |
| 10.07.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,05% | 1.392.129,00 |
| 09.07.2024 | 1,89 | 1,93 | 1,89 | 1,91 | 1,60% | 2.386.945,00 |
| 08.07.2024 | 1,86 | 1,91 | 1,85 | 1,88 | 1,62% | 2.529.653,00 |
| 05.07.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,00% | 1.871.007,00 |
| 03.07.2024 | 1,79 | 1,85 | 1,77 | 1,85 | 5,11% | 1.329.505,00 |
| 02.07.2024 | 1,77 | 1,78 | 1,73 | 1,76 | -0,56% | 1.492.711,00 |
| 01.07.2024 | 1,75 | 1,79 | 1,74 | 1,77 | 0,57% | 1.768.966,00 |
| 28.06.2024 | 1,78 | 1,81 | 1,76 | 1,76 | -3,30% | 1.424.136,00 |
| 27.06.2024 | 1,85 | 1,86 | 1,80 | 1,82 | -1,62% | 2.233.595,00 |
| 26.06.2024 | 1,85 | 1,88 | 1,83 | 1,85 | -3,14% | 1.011.641,00 |
| 25.06.2024 | 1,95 | 1,97 | 1,90 | 1,91 | -2,05% | 1.383.263,00 |
| 24.06.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 2,09% | 1.759.675,00 |
| 21.06.2024 | 1,85 | 1,93 | 1,85 | 1,91 | 4,37% | 3.088.604,00 |
| 20.06.2024 | 1,86 | 1,88 | 1,83 | 1,83 | 0,55% | 1.822.515,00 |
| 18.06.2024 | 1,82 | 1,85 | 1,82 | 1,82 | 0,00% | 731.154,00 |
| 17.06.2024 | 1,82 | 1,84 | 1,81 | 1,82 | 0,00% | 878.911,00 |
| 14.06.2024 | 1,84 | 1,86 | 1,81 | 1,82 | -1,62% | 1.461.414,00 |