2,390$
-2,05%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,43 | 2,45 | 2,39 | 2,39 | -2,05% | 6.582.045,00 |
| 06.05.2026 | 2,48 | 2,50 | 2,43 | 2,44 | -1,21% | 7.569.646,00 |
| 05.05.2026 | 2,46 | 2,52 | 2,46 | 2,47 | 0,41% | 3.625.911,00 |
| 04.05.2026 | 2,51 | 2,52 | 2,45 | 2,46 | -1,60% | 2.477.516,00 |
| 01.05.2026 | 2,51 | 2,53 | 2,50 | 2,50 | -0,79% | 2.073.902,00 |
| 30.04.2026 | 2,50 | 2,53 | 2,49 | 2,52 | 2,86% | 4.141.981,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,45 | 2,45 | -3,16% | 6.174.459,00 |
| 28.04.2026 | 2,53 | 2,54 | 2,50 | 2,53 | -0,78% | 4.164.640,00 |
| 27.04.2026 | 2,61 | 2,61 | 2,54 | 2,55 | -1,16% | 2.922.399,00 |
| 24.04.2026 | 2,60 | 2,63 | 2,57 | 2,58 | -1,15% | 6.314.992,00 |
| 23.04.2026 | 2,66 | 2,68 | 2,61 | 2,61 | -0,76% | 4.854.588,00 |
| 22.04.2026 | 2,72 | 2,72 | 2,63 | 2,63 | -2,59% | 3.991.893,00 |
| 21.04.2026 | 2,70 | 2,74 | 2,68 | 2,70 | -0,37% | 4.218.302,00 |
| 20.04.2026 | 2,72 | 2,74 | 2,70 | 2,71 | 1,88% | 4.850.123,00 |
| 17.04.2026 | 2,70 | 2,71 | 2,66 | 2,66 | 0,38% | 6.971.810,00 |
| 16.04.2026 | 2,68 | 2,69 | 2,64 | 2,65 | -0,75% | 5.025.921,00 |
| 15.04.2026 | 2,70 | 2,72 | 2,65 | 2,67 | -0,74% | 8.584.760,00 |
| 14.04.2026 | 2,74 | 2,76 | 2,68 | 2,69 | -0,37% | 7.849.311,00 |
| 13.04.2026 | 2,71 | 2,72 | 2,67 | 2,70 | -1,10% | 7.166.388,00 |
| 10.04.2026 | 2,69 | 2,73 | 2,68 | 2,73 | 3,41% | 8.264.116,00 |
| 09.04.2026 | 2,61 | 2,69 | 2,61 | 2,64 | 2,33% | 8.220.934,00 |
| 08.04.2026 | 2,62 | 2,62 | 2,54 | 2,58 | 4,45% | 6.631.920,00 |
| 07.04.2026 | 2,47 | 2,49 | 2,44 | 2,47 | 0,00% | 6.975.807,00 |
| 06.04.2026 | 2,49 | 2,51 | 2,47 | 2,47 | 0,00% | 5.713.007,00 |
| 02.04.2026 | 2,40 | 2,49 | 2,40 | 2,47 | 1,65% | 7.527.847,00 |
| 01.04.2026 | 2,42 | 2,45 | 2,40 | 2,43 | 1,67% | 5.164.583,00 |
| 31.03.2026 | 2,37 | 2,41 | 2,34 | 2,39 | 2,58% | 11.381.576,00 |
| 30.03.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -0,85% | 6.120.665,00 |
| 27.03.2026 | 2,35 | 2,41 | 2,35 | 2,35 | -0,42% | 4.485.322,00 |
| 26.03.2026 | 2,37 | 2,41 | 2,35 | 2,36 | -1,67% | 7.534.319,00 |
| 25.03.2026 | 2,38 | 2,43 | 2,37 | 2,40 | 3,00% | 8.895.658,00 |
| 24.03.2026 | 2,30 | 2,35 | 2,29 | 2,33 | -0,85% | 11.126.605,00 |
| 23.03.2026 | 2,34 | 2,38 | 2,31 | 2,35 | 3,98% | 9.909.906,00 |
| 20.03.2026 | 2,32 | 2,37 | 2,25 | 2,26 | -1,74% | 11.878.936,00 |
| 19.03.2026 | 2,21 | 2,33 | 2,20 | 2,30 | 1,77% | 11.126.610,00 |
| 18.03.2026 | 2,28 | 2,30 | 2,25 | 2,26 | -0,44% | 6.621.236,00 |
| 17.03.2026 | 2,30 | 2,32 | 2,27 | 2,27 | -0,44% | 6.350.052,00 |
| 16.03.2026 | 2,26 | 2,29 | 2,24 | 2,28 | 3,64% | 6.182.273,00 |
| 13.03.2026 | 2,27 | 2,28 | 2,19 | 2,20 | -0,90% | 10.556.786,00 |
| 12.03.2026 | 2,25 | 2,26 | 2,21 | 2,22 | -3,06% | 10.196.264,00 |
| 11.03.2026 | 2,31 | 2,34 | 2,27 | 2,29 | 0,00% | 10.003.612,00 |
| 10.03.2026 | 2,26 | 2,33 | 2,25 | 2,29 | 1,78% | 8.142.798,00 |
| 09.03.2026 | 2,19 | 2,27 | 2,19 | 2,25 | 2,74% | 8.891.022,00 |
| 06.03.2026 | 2,15 | 2,21 | 2,15 | 2,19 | 0,00% | 6.393.180,00 |
| 05.03.2026 | 2,20 | 2,23 | 2,17 | 2,19 | -2,23% | 9.114.886,00 |
| 04.03.2026 | 2,25 | 2,26 | 2,22 | 2,24 | 2,75% | 4.320.831,00 |
| 03.03.2026 | 2,17 | 2,21 | 2,12 | 2,18 | -4,39% | 7.018.934,00 |
| 02.03.2026 | 2,29 | 2,33 | 2,27 | 2,28 | -3,80% | 5.079.774,00 |
| 27.02.2026 | 2,35 | 2,38 | 2,34 | 2,37 | 0,00% | 4.105.592,00 |
| 26.02.2026 | 2,40 | 2,40 | 2,34 | 2,37 | -0,84% | 3.972.826,00 |
| 25.02.2026 | 2,36 | 2,41 | 2,35 | 2,39 | 1,70% | 3.317.342,00 |
| 24.02.2026 | 2,32 | 2,36 | 2,32 | 2,35 | 3,07% | 3.594.686,00 |
| 23.02.2026 | 2,31 | 2,34 | 2,27 | 2,28 | -0,87% | 4.600.893,00 |
| 20.02.2026 | 2,23 | 2,31 | 2,22 | 2,30 | 2,22% | 5.199.827,00 |
| 19.02.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 1,81% | 3.128.251,00 |
| 18.02.2026 | 2,23 | 2,24 | 2,19 | 2,21 | -0,45% | 4.491.832,00 |
| 17.02.2026 | 2,22 | 2,26 | 2,20 | 2,22 | 0,00% | 3.404.621,00 |
| 13.02.2026 | 2,20 | 2,23 | 2,16 | 2,22 | -0,89% | 4.753.539,00 |
| 12.02.2026 | 2,28 | 2,29 | 2,23 | 2,24 | -2,18% | 5.502.011,00 |
| 11.02.2026 | 2,23 | 2,30 | 2,21 | 2,29 | 6,02% | 9.296.473,00 |
| 10.02.2026 | 2,16 | 2,17 | 2,14 | 2,16 | 0,00% | 2.502.359,00 |
| 09.02.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,93% | 4.561.389,00 |
| 06.02.2026 | 2,18 | 2,19 | 2,13 | 2,14 | -0,93% | 4.113.500,00 |
| 05.02.2026 | 2,18 | 2,20 | 2,15 | 2,16 | 0,00% | 14.493.941,00 |
| 04.02.2026 | 2,21 | 2,22 | 2,14 | 2,16 | -2,26% | 9.093.783,00 |
| 03.02.2026 | 2,22 | 2,25 | 2,20 | 2,21 | 1,84% | 7.184.765,00 |
| 02.02.2026 | 2,16 | 2,19 | 2,15 | 2,17 | 0,93% | 5.759.923,00 |
| 30.01.2026 | 2,16 | 2,18 | 2,13 | 2,15 | -1,83% | 7.175.273,00 |
| 29.01.2026 | 2,19 | 2,21 | 2,13 | 2,19 | 0,46% | 6.189.491,00 |
| 28.01.2026 | 2,23 | 2,23 | 2,15 | 2,18 | -1,36% | 4.794.345,00 |
| 27.01.2026 | 2,19 | 2,22 | 2,18 | 2,21 | 3,27% | 3.940.846,00 |
| 26.01.2026 | 2,15 | 2,18 | 2,13 | 2,14 | -2,28% | 4.698.327,00 |
| 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% | 5.435.357,00 |
| 21.01.2026 | 2,03 | 2,09 | 2,03 | 2,09 | 2,96% | 5.890.170,00 |
| 20.01.2026 | 1,98 | 2,03 | 1,96 | 2,03 | 2,53% | 4.365.039,00 |
| 16.01.2026 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | 1.268.351,00 |
| 15.01.2026 | 1,97 | 2,01 | 1,97 | 1,98 | 0,51% | 2.331.627,00 |
| 14.01.2026 | 1,96 | 1,98 | 1,95 | 1,97 | 0,51% | 1.675.287,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,96 | 1,96 | -1,51% | 3.968.026,00 |
| 12.01.2026 | 2,01 | 2,02 | 1,99 | 1,99 | -1,97% | 1.336.846,00 |
| 09.01.2026 | 2,03 | 2,04 | 2,00 | 2,03 | 1,50% | 3.878.862,00 |
| 08.01.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -0,50% | 6.694.793,00 |
| 07.01.2026 | 2,03 | 2,04 | 2,01 | 2,01 | -1,47% | 3.913.361,00 |
| 06.01.2026 | 2,07 | 2,09 | 2,03 | 2,04 | -1,92% | 6.189.112,00 |
| 05.01.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | 3.013.859,00 |
| 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% | 2.586.855,00 |
| 29.12.2025 | 2,01 | 2,02 | 1,99 | 2,00 | -3,38% | 2.040.146,00 |
| 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 | 1,97 | 2,04 | 1,97 | 2,02 | 2,54% | 2.856.605,00 |
| 22.12.2025 | 1,98 | 1,99 | 1,96 | 1,97 | -0,51% | 2.822.744,00 |
| 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% | 2.844.427,00 |
| 17.12.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -1,51% | 4.952.815,00 |
| 16.12.2025 | 2,01 | 2,02 | 1,99 | 1,99 | -3,40% | 3.981.950,00 |
| 15.12.2025 | 2,07 | 2,08 | 2,04 | 2,06 | 0,98% | 2.313.246,00 |
| 12.12.2025 | 2,05 | 2,06 | 2,02 | 2,04 | 1,49% | 2.525.047,00 |