2,125$
2,16%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 1,92% | 8.467.699,00 |
| 08.07.2026 | 2,09 | 2,10 | 2,07 | 2,08 | -0,95% | 8.830.382,00 |
| 07.07.2026 | 2,11 | 2,14 | 2,09 | 2,10 | 0,00% | 8.670.876,00 |
| 06.07.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 0,48% | 4.998.510,00 |
| 02.07.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 0,97% | 12.625.761,00 |
| 01.07.2026 | 2,08 | 2,10 | 2,05 | 2,07 | -1,43% | 7.547.567,00 |
| 30.06.2026 | 2,10 | 2,12 | 2,08 | 2,10 | -0,47% | 7.848.967,00 |
| 29.06.2026 | 2,15 | 2,15 | 2,10 | 2,11 | -1,86% | 5.704.880,00 |
| 26.06.2026 | 2,11 | 2,15 | 2,10 | 2,15 | 2,38% | 4.454.498,00 |
| 25.06.2026 | 2,10 | 2,13 | 2,09 | 2,10 | 1,45% | 4.060.048,00 |
| 24.06.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -1,43% | 7.902.479,00 |
| 23.06.2026 | 2,08 | 2,13 | 2,08 | 2,10 | 0,96% | 8.541.050,00 |
| 22.06.2026 | 2,06 | 2,10 | 2,06 | 2,08 | 1,46% | 6.687.782,00 |
| 18.06.2026 | 2,04 | 2,07 | 2,03 | 2,05 | -0,49% | 11.131.040,00 |
| 17.06.2026 | 2,10 | 2,12 | 2,05 | 2,06 | -1,44% | 9.603.259,00 |
| 16.06.2026 | 2,08 | 2,10 | 2,07 | 2,09 | 0,00% | 8.814.647,00 |
| 15.06.2026 | 2,16 | 2,21 | 2,09 | 2,09 | 0,00% | 8.605.452,00 |
| 12.06.2026 | 2,10 | 2,13 | 2,09 | 2,09 | 0,00% | 3.757.382,00 |
| 11.06.2026 | 2,07 | 2,11 | 2,04 | 2,09 | 1,95% | 13.090.674,00 |
| 10.06.2026 | 2,05 | 2,07 | 2,04 | 2,05 | -1,44% | 6.916.845,00 |
| 09.06.2026 | 2,07 | 2,10 | 2,05 | 2,08 | 1,96% | 10.741.442,00 |
| 08.06.2026 | 2,09 | 2,09 | 2,03 | 2,04 | -2,39% | 11.024.886,00 |
| 05.06.2026 | 2,10 | 2,12 | 2,08 | 2,09 | -0,48% | 8.104.346,00 |
| 04.06.2026 | 2,13 | 2,13 | 2,09 | 2,10 | -0,47% | 2.752.725,00 |
| 03.06.2026 | 2,12 | 2,15 | 2,09 | 2,11 | -1,86% | 8.685.209,00 |
| 02.06.2026 | 2,12 | 2,18 | 2,12 | 2,15 | 2,38% | 8.030.435,00 |
| 01.06.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -2,33% | 5.835.345,00 |
| 29.05.2026 | 2,14 | 2,18 | 2,12 | 2,15 | -0,46% | 5.962.532,00 |
| 28.05.2026 | 2,18 | 2,21 | 2,15 | 2,16 | -1,37% | 3.835.420,00 |
| 27.05.2026 | 2,19 | 2,21 | 2,17 | 2,19 | 0,00% | 8.906.175,00 |
| 26.05.2026 | 2,22 | 2,23 | 2,18 | 2,19 | -0,90% | 3.639.742,00 |
| 22.05.2026 | 2,21 | 2,23 | 2,18 | 2,21 | -0,90% | 4.011.955,00 |
| 21.05.2026 | 2,26 | 2,28 | 2,22 | 2,23 | -2,62% | 6.317.291,00 |
| 20.05.2026 | 2,25 | 2,31 | 2,24 | 2,29 | 3,62% | 11.633.950,00 |
| 19.05.2026 | 2,20 | 2,25 | 2,20 | 2,21 | -1,78% | 6.699.110,00 |
| 18.05.2026 | 2,22 | 2,27 | 2,20 | 2,25 | 2,74% | 5.926.913,00 |
| 15.05.2026 | 2,18 | 2,20 | 2,17 | 2,19 | -2,23% | 3.747.519,00 |
| 14.05.2026 | 2,25 | 2,27 | 2,23 | 2,24 | -1,32% | 6.258.672,00 |
| 13.05.2026 | 2,32 | 2,34 | 2,26 | 2,27 | -3,81% | 9.137.633,00 |
| 12.05.2026 | 2,38 | 2,41 | 2,32 | 2,36 | -1,67% | 3.470.485,00 |
| 11.05.2026 | 2,42 | 2,42 | 2,36 | 2,40 | -0,41% | 5.580.790,00 |
| 08.05.2026 | 2,43 | 2,46 | 2,40 | 2,41 | 0,84% | 5.903.931,00 |
| 07.05.2026 | 2,43 | 2,45 | 2,39 | 2,39 | -2,05% | 6.568.849,00 |
| 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 |