2,480$
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 |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -0,81% | 1.153,00 |
| 16.10.2024 | 2,45 | 2,48 | 2,45 | 2,48 | -0,40% | 963,00 |
| 15.10.2024 | 2,45 | 2,49 | 2,45 | 2,49 | -0,40% | 517,00 |
| 14.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,42% | 838,00 |
| 11.10.2024 | 2,49 | 2,49 | 2,45 | 2,47 | -0,60% | 4.771,00 |
| 10.10.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -1,98% | 1.811,00 |
| 09.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,37% | 529,00 |
| 08.10.2024 | 2,58 | 2,58 | 2,50 | 2,52 | -0,37% | 2.185,00 |
| 07.10.2024 | 2,63 | 2,63 | 2,53 | 2,53 | -0,39% | 1.640,00 |
| 04.10.2024 | 2,54 | 2,58 | 2,54 | 2,54 | -1,17% | 12.644,00 |
| 03.10.2024 | 2,63 | 2,63 | 2,52 | 2,57 | -1,57% | 2.085,00 |
| 02.10.2024 | 2,63 | 2,66 | 2,61 | 2,61 | 0,42% | 1.239,00 |
| 01.10.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -1,09% | 505,00 |
| 30.09.2024 | 2,60 | 2,63 | 2,55 | 2,63 | 3,08% | 3.090,00 |
| 27.09.2024 | 2,60 | 2,60 | 2,54 | 2,55 | 0,00% | 3.145,00 |
| 26.09.2024 | 2,50 | 2,57 | 2,50 | 2,55 | 6,25% | 10.589,00 |
| 25.09.2024 | 2,51 | 2,57 | 2,40 | 2,40 | -5,88% | 43.810,00 |
| 24.09.2024 | 2,67 | 2,67 | 2,55 | 2,55 | 0,00% | 1.355,00 |
| 23.09.2024 | 2,67 | 2,67 | 2,55 | 2,55 | -0,86% | 3.052,00 |
| 20.09.2024 | 2,65 | 2,65 | 2,57 | 2,57 | -3,67% | 1.204,00 |
| 19.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,69% | 321,00 |
| 18.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 591,00 |
| 17.09.2024 | 2,65 | 2,65 | 2,58 | 2,58 | -1,90% | 1.007,00 |
| 16.09.2024 | 2,65 | 2,65 | 2,63 | 2,63 | 0,00% | 676,00 |
| 13.09.2024 | 2,50 | 2,63 | 2,50 | 2,63 | 3,14% | 1.276,00 |
| 12.09.2024 | 2,49 | 2,55 | 2,49 | 2,55 | 0,00% | 624,00 |
| 11.09.2024 | 2,63 | 2,63 | 2,55 | 2,55 | -0,78% | 4.725,00 |
| 10.09.2024 | 2,56 | 2,63 | 2,56 | 2,57 | -2,65% | 6.947,00 |
| 09.09.2024 | 2,63 | 2,67 | 2,57 | 2,64 | 0,00% | 3.338,00 |
| 06.09.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,69% | 1.540,00 |
| 05.09.2024 | 2,62 | 2,62 | 2,60 | 2,62 | 0,85% | 3.656,00 |
| 04.09.2024 | 2,59 | 2,60 | 2,55 | 2,60 | 1,96% | 2.186,00 |
| 03.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,63% | 489,00 |
| 30.08.2024 | 2,45 | 2,53 | 2,45 | 2,53 | -0,24% | 1.822,00 |
| 29.08.2024 | 2,48 | 2,54 | 2,40 | 2,54 | 4,53% | 9.220,00 |
| 28.08.2024 | 2,39 | 2,50 | 2,39 | 2,43 | 5,19% | 5.592,00 |
| 27.08.2024 | 2,48 | 2,48 | 2,31 | 2,31 | -7,60% | 8.458,00 |
| 26.08.2024 | 2,62 | 2,62 | 2,50 | 2,50 | -6,37% | 2.348,00 |
| 23.08.2024 | 2,48 | 2,67 | 2,48 | 2,67 | 4,71% | 2.508,00 |
| 22.08.2024 | 2,70 | 2,70 | 2,52 | 2,55 | -2,30% | 992,00 |
| 21.08.2024 | 2,52 | 2,61 | 2,52 | 2,61 | 4,07% | 1.379,00 |
| 20.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,32% | 889,00 |
| 19.08.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 1,21% | 1.687,00 |
| 16.08.2024 | 2,50 | 2,50 | 2,45 | 2,47 | 0,82% | 3.726,00 |
| 15.08.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,00% | 724,00 |
| 14.08.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 6,28% | 29.589,00 |
| 13.08.2024 | 2,30 | 2,31 | 2,27 | 2,31 | 2,45% | 3.793,00 |
| 12.08.2024 | 2,27 | 2,27 | 2,20 | 2,25 | 1,40% | 8.042,00 |
| 09.08.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 2,73% | 1.020,00 |
| 08.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 908,00 |
| 07.08.2024 | 2,19 | 2,19 | 2,17 | 2,17 | 0,12% | 758,00 |
| 06.08.2024 | 2,18 | 2,21 | 2,15 | 2,17 | -2,36% | 28.990,00 |
| 05.08.2024 | 2,18 | 2,22 | 2,13 | 2,22 | 1,83% | 35.856,00 |
| 02.08.2024 | 2,19 | 2,19 | 2,17 | 2,18 | -0,91% | 921,00 |
| 01.08.2024 | 2,25 | 2,26 | 2,20 | 2,20 | -1,35% | 3.632,00 |
| 31.07.2024 | 2,26 | 2,26 | 2,20 | 2,23 | 0,45% | 3.043,00 |
| 30.07.2024 | 2,22 | 2,27 | 2,22 | 2,22 | -2,20% | 8.496,00 |
| 29.07.2024 | 2,22 | 2,27 | 2,20 | 2,27 | 2,25% | 12.712,00 |
| 26.07.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 0,45% | 1.553,00 |
| 25.07.2024 | 2,22 | 2,23 | 2,21 | 2,21 | -0,90% | 2.476,00 |
| 24.07.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -7,08% | 1.536,00 |
| 23.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 5,73% | 958,00 |
| 22.07.2024 | 2,27 | 2,27 | 2,26 | 2,27 | 0,89% | 762,00 |
| 19.07.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -2,60% | 1.570,00 |
| 18.07.2024 | 2,31 | 2,39 | 2,31 | 2,31 | -3,75% | 867,00 |
| 17.07.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 1,05% | 643,00 |
| 16.07.2024 | 2,35 | 2,38 | 2,34 | 2,38 | 1,06% | 15.062,00 |
| 15.07.2024 | 2,24 | 2,35 | 2,24 | 2,35 | 0,00% | 2.121,00 |
| 12.07.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 0,43% | 2.796,00 |
| 11.07.2024 | 2,40 | 2,40 | 2,33 | 2,34 | -1,68% | 3.275,00 |
| 10.07.2024 | 2,40 | 2,40 | 2,36 | 2,38 | 2,59% | 1.788,00 |
| 09.07.2024 | 2,34 | 2,38 | 2,28 | 2,32 | -1,27% | 5.338,00 |
| 08.07.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,21% | 1.478,00 |
| 05.07.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 4,03% | 5.804,00 |
| 03.07.2024 | 2,29 | 2,29 | 2,21 | 2,21 | 0,46% | 2.866,00 |
| 02.07.2024 | 2,21 | 2,21 | 2,17 | 2,20 | -1,35% | 3.195,00 |
| 01.07.2024 | 2,40 | 2,40 | 2,15 | 2,23 | -6,30% | 11.780,00 |
| 28.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | 815,00 |
| 27.06.2024 | 2,34 | 2,34 | 2,25 | 2,30 | -6,12% | 7.741,00 |
| 26.06.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | 547,00 |
| 25.06.2024 | 2,38 | 2,41 | 2,26 | 2,40 | 0,84% | 3.007,00 |
| 24.06.2024 | 2,30 | 2,40 | 2,28 | 2,38 | 4,62% | 5.198,00 |
| 21.06.2024 | 2,21 | 2,30 | 2,21 | 2,28 | 1,56% | 1.003,00 |
| 20.06.2024 | 2,25 | 2,28 | 2,22 | 2,24 | -1,75% | 4.590,00 |
| 18.06.2024 | 2,27 | 2,28 | 2,23 | 2,28 | 2,24% | 1.914,00 |
| 17.06.2024 | 2,22 | 2,26 | 2,22 | 2,23 | -2,19% | 4.703,00 |
| 14.06.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,66% | 3.013,00 |
| 13.06.2024 | 2,20 | 2,27 | 2,20 | 2,27 | 1,57% | 10.720,00 |
| 12.06.2024 | 2,23 | 2,25 | 2,20 | 2,23 | -3,46% | 3.859,00 |
| 11.06.2024 | 2,31 | 2,31 | 2,24 | 2,31 | 3,13% | 4.632,00 |
| 10.06.2024 | 2,25 | 2,27 | 2,20 | 2,24 | -0,88% | 4.895,00 |
| 07.06.2024 | 2,29 | 2,29 | 2,26 | 2,26 | -2,16% | 965,00 |
| 06.06.2024 | 2,19 | 2,35 | 2,19 | 2,31 | 2,67% | 13.358,00 |
| 05.06.2024 | 2,25 | 2,32 | 2,24 | 2,25 | -0,44% | 7.817,00 |
| 04.06.2024 | 2,27 | 2,31 | 2,25 | 2,26 | -2,80% | 1.436,00 |
| 03.06.2024 | 2,26 | 2,33 | 2,23 | 2,33 | 1,09% | 2.842,00 |
| 31.05.2024 | 2,38 | 2,38 | 2,30 | 2,30 | -3,77% | 1.123,00 |
| 30.05.2024 | 2,39 | 2,39 | 2,37 | 2,39 | 0,92% | 2.880,00 |
| 29.05.2024 | 2,35 | 2,37 | 2,30 | 2,37 | -1,32% | 3.614,00 |
| 28.05.2024 | 2,56 | 2,56 | 2,40 | 2,40 | -2,44% | 8.595,00 |