2,810$
1,81%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | 527,00 |
| 01.07.2025 | 2,77 | 2,79 | 2,76 | 2,76 | 0,00% | 769,00 |
| 30.06.2025 | 2,75 | 2,76 | 2,67 | 2,76 | 0,07% | 2.150,00 |
| 27.06.2025 | 2,65 | 2,76 | 2,65 | 2,76 | 3,45% | 2.125,00 |
| 26.06.2025 | 2,65 | 2,69 | 2,64 | 2,67 | 2,93% | 4.843,00 |
| 25.06.2025 | 2,76 | 2,76 | 2,59 | 2,59 | -2,63% | 4.336,00 |
| 24.06.2025 | 2,79 | 2,81 | 2,62 | 2,66 | -5,34% | 32.621,00 |
| 23.06.2025 | 2,78 | 2,81 | 2,75 | 2,81 | 3,46% | 3.895,00 |
| 18.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,69% | 711,00 |
| 17.06.2025 | 2,69 | 2,74 | 2,69 | 2,74 | 0,92% | 1.287,00 |
| 16.06.2025 | 2,79 | 2,79 | 2,69 | 2,71 | -0,29% | 5.551,00 |
| 13.06.2025 | 2,63 | 2,74 | 2,63 | 2,72 | 6,59% | 11.807,00 |
| 12.06.2025 | 2,59 | 2,69 | 2,55 | 2,55 | -4,50% | 11.687,00 |
| 11.06.2025 | 2,68 | 2,70 | 2,67 | 2,67 | 2,70% | 3.320,00 |
| 10.06.2025 | 2,70 | 2,74 | 2,60 | 2,60 | -3,70% | 5.153,00 |
| 09.06.2025 | 2,63 | 2,70 | 2,63 | 2,70 | 0,37% | 3.604,00 |
| 06.06.2025 | 2,70 | 2,71 | 2,65 | 2,69 | -0,34% | 6.485,00 |
| 05.06.2025 | 2,69 | 2,75 | 2,68 | 2,70 | -2,55% | 5.712,00 |
| 04.06.2025 | 2,90 | 2,90 | 2,76 | 2,77 | -4,48% | 13.698,00 |
| 03.06.2025 | 2,86 | 2,90 | 2,85 | 2,90 | 0,69% | 1.652,00 |
| 02.06.2025 | 3,08 | 3,08 | 2,88 | 2,88 | -4,95% | 2.896,00 |
| 30.05.2025 | 3,25 | 3,25 | 3,01 | 3,03 | -6,19% | 16.902,00 |
| 29.05.2025 | 2,93 | 3,31 | 2,93 | 3,23 | 10,62% | 19.990,00 |
| 28.05.2025 | 2,86 | 2,94 | 2,86 | 2,92 | 0,34% | 1.294,00 |
| 27.05.2025 | 2,76 | 2,93 | 2,76 | 2,91 | 11,07% | 16.563,00 |
| 23.05.2025 | 2,57 | 2,66 | 2,57 | 2,62 | 0,54% | 2.462,00 |
| 22.05.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 1,44% | 3.395,00 |
| 21.05.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -1,98% | 1.473,00 |
| 20.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,94% | 415,00 |
| 19.05.2025 | 2,60 | 2,60 | 2,57 | 2,57 | 1,62% | 948,00 |
| 16.05.2025 | 2,50 | 2,55 | 2,50 | 2,53 | -1,33% | 3.335,00 |
| 15.05.2025 | 2,60 | 2,60 | 2,56 | 2,56 | 0,16% | 1.715,00 |
| 14.05.2025 | 2,51 | 2,56 | 2,50 | 2,56 | -1,16% | 1.985,00 |
| 13.05.2025 | 2,59 | 2,59 | 2,54 | 2,59 | 3,60% | 1.906,00 |
| 12.05.2025 | 2,55 | 2,75 | 2,50 | 2,50 | -6,72% | 4.829,00 |
| 09.05.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 3,08% | 744,00 |
| 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 |