2,605$
0,19%
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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,60 | 2,69 | 2,56 | 2,56 | -1,54% | 1.409,00 |
| 25.11.2025 | 2,57 | 2,63 | 2,55 | 2,60 | 0,97% | 2.215,00 |
| 24.11.2025 | 2,61 | 2,61 | 2,58 | 2,58 | 0,39% | 1.003,00 |
| 21.11.2025 | 2,61 | 2,61 | 2,53 | 2,57 | -0,97% | 6.294,00 |
| 20.11.2025 | 2,58 | 2,73 | 2,58 | 2,59 | 0,39% | 1.748,00 |
| 19.11.2025 | 2,60 | 2,63 | 2,58 | 2,58 | -3,01% | 9.171,00 |
| 18.11.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | 670,00 |
| 17.11.2025 | 2,64 | 2,76 | 2,64 | 2,68 | -1,11% | 2.497,00 |
| 14.11.2025 | 2,70 | 2,76 | 2,70 | 2,71 | -3,04% | 2.083,00 |
| 13.11.2025 | 2,86 | 2,86 | 2,77 | 2,80 | -1,06% | 1.083,00 |
| 12.11.2025 | 2,85 | 2,86 | 2,83 | 2,83 | -0,88% | 972,00 |
| 11.11.2025 | 2,74 | 2,87 | 2,74 | 2,85 | 5,17% | 9.603,00 |
| 10.11.2025 | 2,72 | 2,75 | 2,67 | 2,71 | 1,50% | 10.270,00 |
| 07.11.2025 | 2,60 | 2,67 | 2,60 | 2,67 | -2,55% | 2.315,00 |
| 06.11.2025 | 2,67 | 2,74 | 2,67 | 2,74 | 2,24% | 2.931,00 |
| 05.11.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 3,88% | 4.787,00 |
| 04.11.2025 | 2,65 | 2,68 | 2,58 | 2,58 | -2,97% | 5.659,00 |
| 03.11.2025 | 2,66 | 2,72 | 2,65 | 2,66 | -1,52% | 7.724,00 |
| 31.10.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 2,66% | 1.098,00 |
| 30.10.2025 | 2,59 | 2,66 | 2,59 | 2,63 | -0,75% | 2.819,00 |
| 29.10.2025 | 2,65 | 2,65 | 2,61 | 2,65 | 2,32% | 2.377,00 |
| 28.10.2025 | 2,59 | 2,59 | 2,55 | 2,59 | 0,56% | 756,00 |
| 27.10.2025 | 2,61 | 2,61 | 2,57 | 2,58 | 0,21% | 1.841,00 |
| 24.10.2025 | 2,56 | 2,59 | 2,56 | 2,57 | 0,00% | 1.411,00 |
| 23.10.2025 | 2,50 | 2,58 | 2,50 | 2,57 | 0,39% | 8.147,00 |
| 22.10.2025 | 2,55 | 2,57 | 2,53 | 2,56 | 0,00% | 2.175,00 |
| 21.10.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -3,40% | 3.522,00 |
| 20.10.2025 | 2,53 | 2,67 | 2,53 | 2,65 | 2,40% | 4.172,00 |
| 17.10.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 1,49% | 1.045,00 |
| 16.10.2025 | 2,47 | 2,56 | 2,47 | 2,55 | -0,24% | 5.402,00 |
| 15.10.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -0,73% | 14.509,00 |
| 14.10.2025 | 2,56 | 2,57 | 2,50 | 2,57 | -0,59% | 3.702,00 |
| 13.10.2025 | 2,53 | 2,59 | 2,51 | 2,59 | 1,17% | 1.375,00 |
| 10.10.2025 | 2,58 | 2,59 | 2,55 | 2,56 | -1,16% | 12.614,00 |
| 09.10.2025 | 2,64 | 2,67 | 2,57 | 2,59 | -1,41% | 12.374,00 |
| 08.10.2025 | 2,69 | 2,69 | 2,61 | 2,63 | 0,65% | 2.197,00 |
| 07.10.2025 | 2,61 | 2,61 | 2,60 | 2,61 | -0,57% | 2.214,00 |
| 06.10.2025 | 2,61 | 2,65 | 2,61 | 2,63 | 0,96% | 3.933,00 |
| 02.10.2025 | 2,57 | 2,71 | 2,57 | 2,60 | -1,14% | 2.871,00 |
| 01.10.2025 | 2,75 | 2,79 | 2,63 | 2,63 | -3,66% | 4.344,00 |
| 30.09.2025 | 2,66 | 2,85 | 2,65 | 2,73 | 2,82% | 12.109,00 |
| 29.09.2025 | 2,76 | 2,76 | 2,60 | 2,66 | -0,75% | 5.779,00 |
| 26.09.2025 | 2,65 | 2,72 | 2,64 | 2,68 | -1,83% | 2.685,00 |
| 25.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,27% | 764,00 |
| 24.09.2025 | 2,75 | 2,79 | 2,71 | 2,79 | 1,23% | 9.512,00 |
| 23.09.2025 | 2,78 | 2,79 | 2,75 | 2,75 | 2,02% | 1.221,00 |
| 22.09.2025 | 2,76 | 2,79 | 2,67 | 2,70 | -3,23% | 3.560,00 |
| 19.09.2025 | 2,80 | 2,99 | 2,75 | 2,79 | -0,71% | 7.959,00 |
| 18.09.2025 | 2,84 | 2,84 | 2,80 | 2,81 | 1,44% | 1.453,00 |
| 17.09.2025 | 2,65 | 2,80 | 2,65 | 2,77 | 1,47% | 6.641,00 |
| 16.09.2025 | 2,76 | 2,76 | 2,65 | 2,73 | -0,73% | 1.829,00 |
| 15.09.2025 | 2,81 | 2,81 | 2,75 | 2,75 | -0,72% | 4.373,00 |
| 12.09.2025 | 2,77 | 2,77 | 2,76 | 2,77 | 0,64% | 1.842,00 |
| 11.09.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -0,63% | 1.717,00 |
| 10.09.2025 | 2,78 | 2,80 | 2,77 | 2,77 | -2,81% | 1.877,00 |
| 09.09.2025 | 2,88 | 2,88 | 2,69 | 2,85 | 1,06% | 6.551,00 |
| 08.09.2025 | 2,86 | 2,87 | 2,78 | 2,82 | 2,55% | 8.985,00 |
| 05.09.2025 | 2,73 | 2,77 | 2,73 | 2,75 | 0,73% | 4.232,00 |
| 04.09.2025 | 2,66 | 2,77 | 2,66 | 2,73 | 3,02% | 3.870,00 |
| 03.09.2025 | 2,66 | 2,66 | 2,60 | 2,65 | -1,85% | 962,00 |
| 02.09.2025 | 2,70 | 2,71 | 2,70 | 2,70 | -0,70% | 1.376,00 |
| 29.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,71% | 715,00 |
| 27.08.2025 | 2,66 | 2,70 | 2,65 | 2,70 | 0,93% | 3.316,00 |
| 26.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,93% | 775,00 |
| 25.08.2025 | 2,68 | 2,75 | 2,68 | 2,70 | -1,82% | 1.775,00 |
| 22.08.2025 | 2,52 | 2,75 | 2,52 | 2,75 | 5,16% | 9.215,00 |
| 21.08.2025 | 2,65 | 2,65 | 2,61 | 2,62 | 3,77% | 4.920,00 |
| 20.08.2025 | 2,61 | 2,69 | 2,52 | 2,52 | -3,08% | 4.290,00 |
| 19.08.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -2,62% | 2.333,00 |
| 18.08.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -0,93% | 721,00 |
| 15.08.2025 | 2,73 | 2,73 | 2,67 | 2,70 | 0,94% | 2.639,00 |
| 14.08.2025 | 2,75 | 3,39 | 2,67 | 2,67 | -1,29% | 31.126,00 |
| 13.08.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -1,46% | 1.462,00 |
| 12.08.2025 | 2,75 | 2,77 | 2,69 | 2,75 | 2,49% | 2.737,00 |
| 11.08.2025 | 2,68 | 2,70 | 2,67 | 2,68 | -0,06% | 1.821,00 |
| 08.08.2025 | 2,75 | 2,75 | 2,65 | 2,68 | 0,00% | 2.206,00 |
| 07.08.2025 | 2,66 | 2,68 | 2,61 | 2,68 | 3,08% | 1.499,00 |
| 06.08.2025 | 2,60 | 2,63 | 2,58 | 2,60 | 1,96% | 2.182,00 |
| 05.08.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | 967,00 |
| 04.08.2025 | 2,62 | 2,65 | 2,56 | 2,58 | -1,53% | 3.927,00 |
| 01.08.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | 802,00 |
| 31.07.2025 | 2,63 | 2,64 | 2,60 | 2,60 | -1,52% | 2.324,00 |
| 30.07.2025 | 2,65 | 2,73 | 2,64 | 2,64 | -0,02% | 2.329,00 |
| 29.07.2025 | 2,65 | 2,67 | 2,64 | 2,64 | 0,21% | 3.970,00 |
| 28.07.2025 | 2,70 | 2,70 | 2,60 | 2,64 | -2,08% | 5.031,00 |
| 25.07.2025 | 2,75 | 2,75 | 2,68 | 2,69 | 0,23% | 2.936,00 |
| 24.07.2025 | 2,72 | 2,75 | 2,66 | 2,69 | 1,53% | 2.428,00 |
| 23.07.2025 | 2,67 | 2,67 | 2,64 | 2,64 | 0,94% | 1.219,00 |
| 22.07.2025 | 2,70 | 2,71 | 2,62 | 2,62 | -1,50% | 7.360,00 |
| 21.07.2025 | 2,67 | 2,67 | 2,63 | 2,66 | 1,92% | 1.275,00 |
| 18.07.2025 | 2,60 | 2,66 | 2,60 | 2,61 | -3,69% | 4.834,00 |
| 17.07.2025 | 2,65 | 2,71 | 2,60 | 2,71 | 1,12% | 4.774,00 |
| 16.07.2025 | 2,68 | 2,68 | 2,66 | 2,68 | 0,75% | 798,00 |
| 15.07.2025 | 2,74 | 2,74 | 2,64 | 2,66 | -1,85% | 5.014,00 |
| 14.07.2025 | 2,75 | 2,75 | 2,65 | 2,71 | -1,63% | 15.628,00 |
| 11.07.2025 | 2,74 | 2,77 | 2,70 | 2,76 | -1,59% | 3.484,00 |
| 10.07.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 0,70% | 2.246,00 |
| 09.07.2025 | 2,85 | 2,86 | 2,71 | 2,78 | 0,36% | 6.272,00 |
| 08.07.2025 | 2,78 | 2,86 | 2,72 | 2,77 | -2,12% | 3.154,00 |
| 07.07.2025 | 2,85 | 2,94 | 2,78 | 2,83 | -1,39% | 11.412,00 |