1,955$
-0,26%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,95 | 1,96 | 1,94 | 1,96 | -0,26% | 488.986,00 |
| 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 |
| 16.07.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | 2.587.013,00 |
| 15.07.2025 | 1,89 | 1,90 | 1,85 | 1,87 | -0,53% | 3.663.702,00 |
| 14.07.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -2,08% | 1.438.693,00 |
| 11.07.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,52% | 2.847.404,00 |
| 10.07.2025 | 1,90 | 1,93 | 1,90 | 1,91 | -0,52% | 3.565.943,00 |
| 09.07.2025 | 1,94 | 1,96 | 1,90 | 1,92 | -3,52% | 3.812.145,00 |
| 08.07.2025 | 1,99 | 2,00 | 1,95 | 1,99 | -0,50% | 3.395.379,00 |
| 07.07.2025 | 2,01 | 2,02 | 1,98 | 2,00 | 0,00% | 2.574.762,00 |
| 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 | 1,85 | 1,89 | 1,84 | 1,89 | 2,16% | 3.443.793,00 |
| 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 |