2,685$
3,27%
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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,54 | 2,67 | 2,54 | 2,60 | 1,17% | 2.765,00 |
| 07.05.2025 | 2,44 | 2,58 | 2,44 | 2,57 | -0,27% | 2.401,00 |
| 06.05.2025 | 2,50 | 2,60 | 2,50 | 2,58 | -2,75% | 4.753,00 |
| 05.05.2025 | 2,54 | 2,65 | 2,52 | 2,65 | 4,00% | 4.453,00 |
| 02.05.2025 | 2,60 | 2,60 | 2,53 | 2,55 | 0,71% | 1.743,00 |
| 01.05.2025 | 2,64 | 2,64 | 2,51 | 2,53 | -2,32% | 1.382,00 |
| 30.04.2025 | 2,49 | 2,59 | 2,47 | 2,59 | 0,00% | 1.672,00 |
| 29.04.2025 | 2,60 | 2,60 | 2,58 | 2,59 | -0,77% | 871,00 |
| 28.04.2025 | 2,65 | 2,65 | 2,60 | 2,61 | 0,77% | 3.791,00 |
| 25.04.2025 | 2,56 | 2,60 | 2,56 | 2,59 | 1,37% | 2.237,00 |
| 24.04.2025 | 2,55 | 2,56 | 2,52 | 2,55 | 1,83% | 3.517,00 |
| 23.04.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 0,36% | 859,00 |
| 22.04.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 4,04% | 2.132,00 |
| 21.04.2025 | 2,36 | 2,45 | 2,33 | 2,40 | -0,91% | 2.812,00 |
| 17.04.2025 | 2,37 | 2,43 | 2,37 | 2,43 | 1,25% | 449,00 |
| 15.04.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -0,08% | 761,00 |
| 14.04.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 1,57% | 687,00 |
| 11.04.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 0,00% | 837,00 |
| 10.04.2025 | 2,32 | 2,36 | 2,31 | 2,36 | 0,00% | 3.118,00 |
| 09.04.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 3,10% | 4.652,00 |
| 07.04.2025 | 2,34 | 2,36 | 2,28 | 2,29 | -4,23% | 5.480,00 |
| 04.04.2025 | 2,47 | 2,47 | 2,35 | 2,39 | -3,67% | 498,00 |
| 03.04.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 0,86% | 608,00 |
| 02.04.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -1,13% | 837,00 |
| 01.04.2025 | 2,45 | 2,58 | 2,44 | 2,49 | -2,43% | 4.969,00 |
| 31.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | 680,00 |
| 28.03.2025 | 2,44 | 2,52 | 2,44 | 2,52 | -0,40% | 1.141,00 |
| 27.03.2025 | 2,51 | 2,53 | 2,51 | 2,53 | -0,39% | 655,00 |
| 26.03.2025 | 2,42 | 2,55 | 2,42 | 2,54 | 0,40% | 3.365,00 |
| 25.03.2025 | 2,43 | 2,61 | 2,34 | 2,53 | 9,52% | 13.265,00 |
| 24.03.2025 | 2,31 | 2,48 | 2,31 | 2,31 | -9,06% | 2.775,00 |
| 21.03.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -3,05% | 918,00 |
| 20.03.2025 | 2,77 | 2,77 | 2,62 | 2,62 | -2,25% | 880,00 |
| 19.03.2025 | 2,66 | 2,68 | 2,64 | 2,68 | 1,52% | 4.949,00 |
| 18.03.2025 | 2,57 | 2,64 | 2,57 | 2,64 | 2,72% | 5.731,00 |
| 17.03.2025 | 2,67 | 2,67 | 2,56 | 2,57 | -0,39% | 2.340,00 |
| 14.03.2025 | 2,68 | 2,68 | 2,56 | 2,58 | 0,00% | 4.320,00 |
| 12.03.2025 | 2,73 | 2,73 | 2,58 | 2,58 | -2,64% | 7.777,00 |
| 11.03.2025 | 2,55 | 2,65 | 2,54 | 2,65 | 2,32% | 9.698,00 |
| 10.03.2025 | 2,61 | 2,61 | 2,55 | 2,59 | -1,52% | 1.025,00 |
| 07.03.2025 | 2,59 | 2,65 | 2,59 | 2,63 | -1,87% | 5.632,00 |
| 06.03.2025 | 2,76 | 2,76 | 2,64 | 2,68 | -1,47% | 957,00 |
| 05.03.2025 | 2,66 | 2,75 | 2,60 | 2,72 | 4,62% | 2.393,00 |
| 04.03.2025 | 2,52 | 2,60 | 2,52 | 2,60 | -0,38% | 637,00 |
| 03.03.2025 | 2,50 | 2,66 | 2,50 | 2,61 | -0,76% | 1.221,00 |
| 28.02.2025 | 2,75 | 2,75 | 2,60 | 2,63 | -3,73% | 1.323,00 |
| 26.02.2025 | 2,71 | 2,77 | 2,71 | 2,73 | 2,71% | 1.612,00 |
| 25.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | 1.165,00 |
| 24.02.2025 | 2,64 | 2,67 | 2,63 | 2,63 | -1,50% | 2.686,00 |
| 21.02.2025 | 2,59 | 2,74 | 2,59 | 2,67 | -3,96% | 3.360,00 |
| 20.02.2025 | 2,81 | 2,81 | 2,74 | 2,78 | 1,65% | 3.152,00 |
| 19.02.2025 | 2,67 | 2,79 | 2,67 | 2,74 | 3,60% | 1.529,00 |
| 18.02.2025 | 2,68 | 2,72 | 2,58 | 2,64 | -1,49% | 6.961,00 |
| 14.02.2025 | 2,59 | 2,72 | 2,59 | 2,68 | 3,32% | 2.304,00 |
| 13.02.2025 | 2,59 | 2,64 | 2,55 | 2,59 | -3,93% | 12.818,00 |
| 12.02.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 3,05% | 1.718,00 |
| 11.02.2025 | 2,55 | 2,65 | 2,55 | 2,62 | 1,55% | 2.071,00 |
| 10.02.2025 | 2,61 | 2,66 | 2,56 | 2,58 | 0,39% | 4.893,00 |
| 07.02.2025 | 2,70 | 2,70 | 2,57 | 2,57 | -0,71% | 5.951,00 |
| 06.02.2025 | 2,63 | 2,68 | 2,59 | 2,59 | 0,33% | 1.946,00 |
| 05.02.2025 | 2,65 | 2,72 | 2,54 | 2,58 | 0,00% | 38.169,00 |
| 04.02.2025 | 2,58 | 2,63 | 2,57 | 2,58 | -2,64% | 18.400,00 |
| 03.02.2025 | 2,58 | 2,65 | 2,53 | 2,65 | 0,83% | 5.216,00 |
| 31.01.2025 | 2,59 | 2,67 | 2,59 | 2,63 | 3,67% | 4.757,00 |
| 30.01.2025 | 2,50 | 2,60 | 2,50 | 2,54 | 0,99% | 4.062,00 |
| 29.01.2025 | 2,60 | 2,60 | 2,51 | 2,51 | -0,79% | 3.936,00 |
| 28.01.2025 | 2,50 | 2,60 | 2,50 | 2,53 | 1,61% | 7.728,00 |
| 27.01.2025 | 2,44 | 2,49 | 2,44 | 2,49 | 1,84% | 2.799,00 |
| 24.01.2025 | 2,48 | 2,48 | 2,45 | 2,45 | 0,62% | 1.582,00 |
| 23.01.2025 | 2,38 | 2,43 | 2,38 | 2,43 | 1,67% | 6.394,00 |
| 22.01.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | 1.019,00 |
| 21.01.2025 | 2,34 | 2,39 | 2,26 | 2,39 | 1,70% | 2.681,00 |
| 17.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | 574,00 |
| 16.01.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 0,42% | 928,00 |
| 15.01.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 3,96% | 2.752,00 |
| 14.01.2025 | 2,29 | 2,32 | 2,27 | 2,27 | 1,79% | 3.306,00 |
| 13.01.2025 | 2,26 | 2,31 | 2,23 | 2,23 | -2,36% | 6.581,00 |
| 10.01.2025 | 2,30 | 2,32 | 2,28 | 2,28 | -2,77% | 4.058,00 |
| 08.01.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,38% | 1.077,00 |
| 07.01.2025 | 2,34 | 2,40 | 2,34 | 2,34 | 0,86% | 4.286,00 |
| 06.01.2025 | 2,27 | 2,33 | 2,27 | 2,32 | 2,43% | 2.236,00 |
| 03.01.2025 | 2,32 | 2,32 | 2,27 | 2,27 | -1,52% | 2.780,00 |
| 02.01.2025 | 2,31 | 2,34 | 2,25 | 2,30 | -0,86% | 7.908,00 |
| 31.12.2024 | 2,44 | 2,44 | 2,32 | 2,32 | -0,04% | 729,00 |
| 30.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,07% | 608,00 |
| 26.12.2024 | 2,42 | 2,44 | 2,37 | 2,37 | 1,89% | 1.941,00 |
| 23.12.2024 | 2,30 | 2,33 | 2,30 | 2,33 | -2,68% | 1.301,00 |
| 20.12.2024 | 2,34 | 2,39 | 2,33 | 2,39 | 0,84% | 41.096,00 |
| 19.12.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 3,04% | 3.267,00 |
| 18.12.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -3,40% | 1.958,00 |
| 17.12.2024 | 2,40 | 2,41 | 2,34 | 2,38 | 0,47% | 5.425,00 |
| 16.12.2024 | 2,38 | 2,42 | 2,33 | 2,37 | -2,47% | 5.680,00 |
| 13.12.2024 | 2,46 | 2,46 | 2,39 | 2,43 | 0,00% | 1.417,00 |
| 12.12.2024 | 2,45 | 2,46 | 2,43 | 2,43 | -3,57% | 3.881,00 |
| 11.12.2024 | 2,45 | 2,52 | 2,43 | 2,52 | 2,44% | 7.531,00 |
| 10.12.2024 | 2,47 | 2,52 | 2,44 | 2,46 | 0,41% | 2.377,00 |
| 09.12.2024 | 2,46 | 2,52 | 2,42 | 2,45 | 2,08% | 2.496,00 |
| 06.12.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -1,23% | 3.161,00 |
| 05.12.2024 | 2,45 | 2,45 | 2,41 | 2,43 | 1,25% | 14.546,00 |
| 04.12.2024 | 2,35 | 2,40 | 2,35 | 2,40 | 1,69% | 30.975,00 |