3,160$
-0,72%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,18 | 3,18 | 3,15 | 3,15 | -1,05% | 27.662,00 |
| 29.07.2026 | 3,29 | 3,29 | 3,16 | 3,18 | -2,65% | 4.189,00 |
| 28.07.2026 | 3,30 | 3,30 | 3,27 | 3,27 | 2,82% | 1.287,00 |
| 27.07.2026 | 3,32 | 3,32 | 3,18 | 3,18 | -1,54% | 2.633,00 |
| 24.07.2026 | 3,18 | 3,27 | 3,18 | 3,23 | -0,28% | 916,00 |
| 23.07.2026 | 3,16 | 3,25 | 3,16 | 3,24 | -0,64% | 1.429,00 |
| 22.07.2026 | 3,10 | 3,26 | 3,10 | 3,26 | 3,82% | 4.311,00 |
| 21.07.2026 | 3,15 | 3,15 | 3,14 | 3,14 | -0,32% | 1.149,00 |
| 20.07.2026 | 3,23 | 3,23 | 3,15 | 3,15 | -3,07% | 1.373,00 |
| 17.07.2026 | 3,19 | 3,29 | 3,19 | 3,25 | 1,40% | 3.199,00 |
| 16.07.2026 | 3,15 | 3,21 | 3,15 | 3,21 | -1,08% | 1.593,00 |
| 15.07.2026 | 3,20 | 3,24 | 3,20 | 3,24 | 2,86% | 723,00 |
| 14.07.2026 | 3,23 | 3,23 | 3,15 | 3,15 | 0,64% | 3.264,00 |
| 13.07.2026 | 3,14 | 3,14 | 3,13 | 3,13 | -2,19% | 821,00 |
| 10.07.2026 | 3,19 | 3,23 | 3,18 | 3,20 | 3,23% | 882,00 |
| 09.07.2026 | 3,12 | 3,12 | 3,08 | 3,10 | 1,23% | 3.438,00 |
| 08.07.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 2,11% | 465,00 |
| 07.07.2026 | 3,02 | 3,04 | 3,00 | 3,00 | -0,20% | 2.005,00 |
| 06.07.2026 | 2,95 | 3,03 | 2,90 | 3,01 | -2,75% | 4.272,00 |
| 02.07.2026 | 3,01 | 3,09 | 3,01 | 3,09 | -0,32% | 3.166,00 |
| 01.07.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 1,64% | 1.567,00 |
| 30.06.2026 | 2,93 | 3,10 | 2,93 | 3,05 | 0,33% | 3.024,00 |
| 29.06.2026 | 3,00 | 3,08 | 2,95 | 3,04 | -0,23% | 2.340,00 |
| 26.06.2026 | 3,09 | 3,10 | 3,05 | 3,05 | 1,23% | 723,00 |
| 25.06.2026 | 2,98 | 3,01 | 2,98 | 3,01 | -2,59% | 1.107,00 |
| 24.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 2,62% | 580,00 |
| 23.06.2026 | 3,09 | 3,09 | 3,00 | 3,01 | 0,13% | 2.923,00 |
| 22.06.2026 | 2,91 | 3,05 | 2,91 | 3,01 | 2,28% | 6.532,00 |
| 18.06.2026 | 3,09 | 3,09 | 2,94 | 2,94 | -5,77% | 4.450,00 |
| 17.06.2026 | 3,06 | 3,14 | 3,06 | 3,12 | 1,30% | 1.308,00 |
| 16.06.2026 | 3,10 | 3,10 | 3,07 | 3,08 | -0,77% | 2.455,00 |
| 15.06.2026 | 3,12 | 3,13 | 3,10 | 3,10 | 0,00% | 1.207,00 |
| 12.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,13% | 387,00 |
| 11.06.2026 | 3,00 | 3,10 | 3,00 | 3,10 | 0,65% | 5.779,00 |
| 09.06.2026 | 3,05 | 3,08 | 3,05 | 3,08 | 1,65% | 1.005,00 |
| 08.06.2026 | 2,95 | 3,05 | 2,95 | 3,03 | 2,36% | 3.747,00 |
| 05.06.2026 | 2,99 | 3,05 | 2,96 | 2,96 | -4,52% | 7.427,00 |
| 04.06.2026 | 3,05 | 3,10 | 3,05 | 3,10 | 2,14% | 875,00 |
| 03.06.2026 | 3,05 | 3,10 | 3,02 | 3,04 | 0,17% | 9.338,00 |
| 02.06.2026 | 3,03 | 3,13 | 3,03 | 3,03 | 4,48% | 15.603,00 |
| 01.06.2026 | 3,10 | 3,18 | 2,90 | 2,90 | -8,72% | 7.217,00 |
| 29.05.2026 | 3,12 | 3,18 | 3,12 | 3,18 | 0,54% | 2.259,00 |
| 28.05.2026 | 3,15 | 3,20 | 3,15 | 3,16 | -0,32% | 1.717,00 |
| 27.05.2026 | 3,19 | 3,19 | 3,16 | 3,17 | -0,94% | 1.427,00 |
| 26.05.2026 | 3,21 | 3,21 | 3,20 | 3,20 | -0,31% | 1.929,00 |
| 22.05.2026 | 3,20 | 3,21 | 3,19 | 3,21 | -1,23% | 978,00 |
| 21.05.2026 | 3,30 | 3,31 | 3,25 | 3,25 | -0,61% | 1.650,00 |
| 20.05.2026 | 3,15 | 3,30 | 3,15 | 3,27 | 2,03% | 4.404,00 |
| 19.05.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -2,29% | 471,00 |
| 18.05.2026 | 3,19 | 3,28 | 3,19 | 3,28 | 2,98% | 1.504,00 |
| 15.05.2026 | 3,19 | 3,28 | 3,11 | 3,19 | -2,65% | 13.315,00 |
| 14.05.2026 | 3,05 | 3,29 | 3,05 | 3,27 | 2,56% | 2.500,00 |
| 13.05.2026 | 3,35 | 3,35 | 3,19 | 3,19 | -6,18% | 2.252,00 |
| 12.05.2026 | 3,41 | 3,41 | 3,40 | 3,40 | -1,45% | 1.529,00 |
| 11.05.2026 | 3,38 | 3,50 | 3,38 | 3,45 | -2,54% | 1.854,00 |
| 08.05.2026 | 3,59 | 3,59 | 3,54 | 3,54 | 2,61% | 925,00 |
| 07.05.2026 | 3,59 | 3,59 | 3,45 | 3,45 | 1,17% | 381,00 |
| 06.05.2026 | 3,40 | 3,67 | 3,40 | 3,41 | 1,79% | 6.175,00 |
| 05.05.2026 | 3,45 | 3,45 | 3,31 | 3,35 | 0,00% | 1.828,00 |
| 04.05.2026 | 3,45 | 3,45 | 3,27 | 3,35 | 2,45% | 2.508,00 |
| 01.05.2026 | 3,28 | 3,28 | 3,27 | 3,27 | -3,82% | 498,00 |
| 30.04.2026 | 3,24 | 3,40 | 3,24 | 3,40 | 4,62% | 798,00 |
| 29.04.2026 | 3,25 | 3,30 | 3,25 | 3,25 | -3,27% | 1.611,00 |
| 28.04.2026 | 3,34 | 3,36 | 3,34 | 3,36 | 1,51% | 1.730,00 |
| 27.04.2026 | 3,41 | 3,41 | 3,31 | 3,31 | -4,06% | 5.549,00 |
| 24.04.2026 | 3,43 | 3,47 | 3,42 | 3,45 | -1,71% | 1.985,00 |
| 23.04.2026 | 3,53 | 3,60 | 3,51 | 3,51 | -2,45% | 2.106,00 |
| 22.04.2026 | 3,86 | 3,86 | 3,60 | 3,60 | -6,67% | 1.200,00 |
| 21.04.2026 | 3,92 | 3,92 | 3,86 | 3,86 | 3,07% | 578,00 |
| 20.04.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | 384,00 |
| 17.04.2026 | 3,76 | 3,76 | 3,72 | 3,74 | 1,08% | 2.041,00 |
| 16.04.2026 | 3,96 | 3,96 | 3,70 | 3,70 | -4,64% | 3.116,00 |
| 15.04.2026 | 4,00 | 4,00 | 3,81 | 3,88 | -1,02% | 3.454,00 |
| 14.04.2026 | 3,93 | 3,95 | 3,92 | 3,92 | 0,77% | 1.850,00 |
| 13.04.2026 | 3,80 | 3,89 | 3,80 | 3,89 | 0,26% | 7.385,00 |
| 10.04.2026 | 3,79 | 3,90 | 3,79 | 3,88 | 1,18% | 30.738,00 |
| 09.04.2026 | 3,60 | 3,92 | 3,60 | 3,83 | 6,47% | 9.249,00 |
| 08.04.2026 | 3,51 | 3,60 | 3,48 | 3,60 | 7,83% | 8.347,00 |
| 07.04.2026 | 3,26 | 3,38 | 3,26 | 3,34 | -0,60% | 4.118,00 |
| 06.04.2026 | 3,31 | 3,38 | 3,30 | 3,36 | 1,82% | 4.153,00 |
| 02.04.2026 | 3,30 | 3,30 | 3,24 | 3,30 | 1,54% | 831,00 |
| 01.04.2026 | 3,18 | 3,25 | 3,18 | 3,25 | -0,91% | 8.073,00 |
| 31.03.2026 | 3,16 | 3,29 | 3,14 | 3,28 | 5,47% | 18.760,00 |
| 30.03.2026 | 3,23 | 3,31 | 3,11 | 3,11 | -3,72% | 5.028,00 |
| 27.03.2026 | 3,18 | 3,23 | 3,18 | 3,23 | 5,21% | 818,00 |
| 26.03.2026 | 2,95 | 3,24 | 2,95 | 3,07 | 3,72% | 11.761,00 |
| 25.03.2026 | 3,13 | 3,29 | 2,96 | 2,96 | -3,11% | 2.910,00 |
| 24.03.2026 | 2,98 | 3,16 | 2,97 | 3,06 | -3,02% | 1.460,00 |
| 23.03.2026 | 3,13 | 3,15 | 3,08 | 3,15 | 7,51% | 11.658,00 |
| 20.03.2026 | 3,05 | 3,06 | 2,93 | 2,93 | -2,98% | 4.527,00 |
| 19.03.2026 | 2,92 | 3,02 | 2,92 | 3,02 | 1,34% | 8.590,00 |
| 18.03.2026 | 3,00 | 3,02 | 2,98 | 2,98 | -0,67% | 2.133,00 |
| 17.03.2026 | 3,03 | 3,03 | 2,97 | 3,00 | 0,00% | 1.989,00 |
| 16.03.2026 | 2,95 | 3,01 | 2,95 | 3,00 | 3,81% | 9.736,00 |
| 13.03.2026 | 2,92 | 2,95 | 2,88 | 2,89 | -2,77% | 2.806,00 |
| 12.03.2026 | 2,93 | 2,99 | 2,93 | 2,97 | -2,55% | 15.656,00 |
| 11.03.2026 | 3,02 | 3,05 | 3,01 | 3,05 | 1,33% | 11.065,00 |
| 10.03.2026 | 2,92 | 3,03 | 2,92 | 3,01 | 2,03% | 2.623,00 |
| 09.03.2026 | 2,89 | 2,96 | 2,87 | 2,95 | 2,75% | 4.811,00 |
| 06.03.2026 | 2,79 | 2,88 | 2,79 | 2,87 | 0,74% | 5.587,00 |