2,560$
-0,58%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,57% | 7.045,00 |
| 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 |
| 03.07.2025 | 2,78 | 2,88 | 2,78 | 2,87 | 3,61% | 7.891,00 |
| 02.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | 521,00 |
| 01.07.2025 | 2,77 | 2,79 | 2,76 | 2,76 | 0,00% | 733,00 |
| 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 | 2,64 | 2,69 | 2,64 | 2,67 | 2,94% | 4.740,00 |
| 25.06.2025 | 2,72 | 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 | 2,72 | 2,74 | 2,69 | 2,74 | 0,92% | 1.267,00 |
| 16.06.2025 | 2,77 | 2,79 | 2,69 | 2,71 | -0,29% | 5.540,00 |
| 13.06.2025 | 2,63 | 2,74 | 2,63 | 2,72 | 6,58% | 11.807,00 |
| 12.06.2025 | 2,69 | 2,69 | 2,55 | 2,55 | -4,50% | 11.641,00 |
| 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% | 3.560,00 |
| 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 | -4,49% | 13.698,00 |
| 03.06.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 0,70% | 1.652,00 |
| 02.06.2025 | 3,02 | 3,08 | 2,88 | 2,88 | -4,95% | 2.806,00 |
| 30.05.2025 | 3,25 | 3,25 | 3,01 | 3,03 | -6,19% | 16.902,00 |
| 29.05.2025 | 3,00 | 3,31 | 2,93 | 3,23 | 10,62% | 19.975,00 |
| 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% | 16.453,00 |
| 23.05.2025 | 2,57 | 2,66 | 2,57 | 2,62 | 0,53% | 2.462,00 |
| 22.05.2025 | 2,58 | 2,62 | 2,56 | 2,61 | 1,46% | 3.395,00 |
| 21.05.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -2,00% | 1.473,00 |
| 20.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,96% | 415,00 |