2,580$
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,57 | 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 |
| 03.12.2024 | 2,39 | 2,40 | 2,13 | 2,36 | 0,85% | 13.036,00 |
| 02.12.2024 | 2,41 | 2,43 | 2,34 | 2,34 | -3,31% | 7.346,00 |
| 29.11.2024 | 2,37 | 2,42 | 2,36 | 2,42 | -2,44% | 3.538,00 |
| 27.11.2024 | 2,51 | 2,55 | 2,48 | 2,48 | -1,56% | 5.926,00 |
| 26.11.2024 | 2,52 | 2,60 | 2,52 | 2,52 | 1,20% | 2.125,00 |
| 25.11.2024 | 2,38 | 2,49 | 2,38 | 2,49 | 1,63% | 2.163,00 |
| 22.11.2024 | 2,47 | 2,50 | 2,45 | 2,45 | -1,80% | 2.307,00 |
| 21.11.2024 | 2,53 | 2,53 | 2,47 | 2,50 | -1,38% | 1.563,00 |
| 20.11.2024 | 2,67 | 2,67 | 2,44 | 2,53 | -2,32% | 1.220,00 |
| 19.11.2024 | 2,53 | 2,59 | 2,45 | 2,59 | 0,39% | 5.730,00 |
| 18.11.2024 | 2,58 | 2,58 | 2,52 | 2,58 | 0,00% | 13.301,00 |
| 15.11.2024 | 2,67 | 2,67 | 2,58 | 2,58 | -3,01% | 824,00 |
| 14.11.2024 | 2,40 | 2,66 | 2,40 | 2,66 | 8,13% | 5.555,00 |
| 13.11.2024 | 2,42 | 2,46 | 2,42 | 2,46 | 0,41% | 1.759,00 |
| 12.11.2024 | 2,45 | 2,47 | 2,45 | 2,45 | -1,61% | 2.510,00 |
| 11.11.2024 | 2,44 | 2,49 | 2,43 | 2,49 | 1,18% | 2.457,00 |
| 08.11.2024 | 2,42 | 2,46 | 2,42 | 2,46 | -1,95% | 851,00 |
| 07.11.2024 | 2,54 | 2,54 | 2,50 | 2,51 | -0,40% | 2.934,00 |
| 06.11.2024 | 2,49 | 2,56 | 2,49 | 2,52 | -0,79% | 3.718,00 |
| 05.11.2024 | 2,49 | 2,54 | 2,49 | 2,54 | 1,60% | 418,00 |
| 04.11.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 1,63% | 1.098,00 |
| 01.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | 368,00 |
| 31.10.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -0,40% | 1.033,00 |
| 30.10.2024 | 2,49 | 2,50 | 2,48 | 2,48 | -0,80% | 4.731,00 |
| 29.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 831,00 |
| 28.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | 648,00 |
| 25.10.2024 | 2,50 | 2,50 | 2,49 | 2,49 | 0,40% | 549,00 |
| 24.10.2024 | 2,41 | 2,49 | 2,41 | 2,48 | 3,33% | 822,00 |
| 23.10.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -2,04% | 4.641,00 |
| 22.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,09% | 725,00 |
| 21.10.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 0,50% | 639,00 |
| 18.10.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 3.268,00 |
| 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 |