3,710$
0,27%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2026 | 2,83 | 2,88 | 2,83 | 2,85 | -2,56% | 2.181,00 |
| 04.03.2026 | 2,89 | 2,93 | 2,89 | 2,93 | 0,17% | 4.975,00 |
| 03.03.2026 | 2,84 | 2,92 | 2,79 | 2,92 | -2,34% | 2.294,00 |
| 02.03.2026 | 3,02 | 3,02 | 2,96 | 2,99 | -1,97% | 12.085,00 |
| 27.02.2026 | 3,08 | 3,08 | 3,04 | 3,05 | -1,93% | 1.283,00 |
| 26.02.2026 | 3,11 | 3,11 | 3,04 | 3,11 | 1,30% | 3.965,00 |
| 25.02.2026 | 3,09 | 3,11 | 3,06 | 3,07 | 0,00% | 46,00 |
| 24.02.2026 | 3,03 | 3,07 | 3,03 | 3,07 | 2,68% | 46,00 |
| 23.02.2026 | 3,01 | 3,04 | 2,99 | 2,99 | -0,33% | 46,00 |
| 20.02.2026 | 2,90 | 3,00 | 2,90 | 3,00 | 3,45% | 6.984,00 |
| 19.02.2026 | 2,92 | 2,92 | 2,90 | 2,90 | 0,90% | 1.426,00 |
| 18.02.2026 | 3,06 | 3,06 | 2,84 | 2,87 | -3,88% | 9.756,00 |
| 17.02.2026 | 2,81 | 3,00 | 2,81 | 2,99 | 3,28% | 2.989,00 |
| 13.02.2026 | 2,87 | 2,91 | 2,87 | 2,90 | -1,53% | 6.019,00 |
| 12.02.2026 | 2,99 | 3,00 | 2,94 | 2,94 | -0,34% | 5.643,00 |
| 11.02.2026 | 2,89 | 2,97 | 2,89 | 2,95 | 3,15% | 8.478,00 |
| 10.02.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -0,69% | 934,00 |
| 09.02.2026 | 2,87 | 2,88 | 2,87 | 2,88 | 1,41% | 1.417,00 |
| 06.02.2026 | 2,84 | 2,86 | 2,83 | 2,84 | 0,00% | 1.393,00 |
| 05.02.2026 | 2,88 | 2,88 | 2,84 | 2,84 | -1,39% | 841,00 |
| 04.02.2026 | 2,81 | 2,89 | 2,81 | 2,88 | -0,35% | 1.544,00 |
| 03.02.2026 | 2,88 | 2,91 | 2,88 | 2,89 | 0,35% | 1.362,00 |
| 02.02.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 1,41% | 1.263,00 |
| 30.01.2026 | 2,88 | 2,88 | 2,83 | 2,84 | -1,90% | 2.540,00 |
| 29.01.2026 | 3,00 | 3,00 | 2,84 | 2,90 | -0,17% | 7.575,00 |
| 28.01.2026 | 2,91 | 2,95 | 2,88 | 2,90 | -1,56% | 10.582,00 |
| 27.01.2026 | 2,87 | 2,95 | 2,87 | 2,95 | 3,73% | 11.581,00 |
| 26.01.2026 | 2,77 | 2,84 | 2,77 | 2,84 | -0,70% | 5.607,00 |
| 23.01.2026 | 2,80 | 2,86 | 2,78 | 2,86 | 2,14% | 7.232,00 |
| 22.01.2026 | 2,75 | 2,80 | 2,73 | 2,80 | 4,09% | 22.017,00 |
| 21.01.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 0,37% | 3.098,00 |
| 20.01.2026 | 2,62 | 2,68 | 2,62 | 2,68 | 2,29% | 3.538,00 |
| 16.01.2026 | 2,60 | 2,62 | 2,60 | 2,62 | -0,38% | 2.132,00 |
| 15.01.2026 | 2,65 | 2,65 | 2,63 | 2,63 | 0,96% | 1.077,00 |
| 14.01.2026 | 2,61 | 2,61 | 2,60 | 2,61 | -0,19% | 3.813,00 |
| 13.01.2026 | 2,64 | 2,64 | 2,59 | 2,61 | -0,95% | 3.986,00 |
| 12.01.2026 | 2,63 | 2,65 | 2,63 | 2,64 | 0,19% | 5.513,00 |
| 09.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,77% | 2.390,00 |
| 08.01.2026 | 2,64 | 2,64 | 2,61 | 2,61 | -1,14% | 9.008,00 |
| 07.01.2026 | 2,61 | 2,64 | 2,61 | 2,64 | -0,75% | 4.051,00 |
| 06.01.2026 | 2,70 | 2,70 | 2,64 | 2,66 | 0,00% | 7.973,00 |
| 05.01.2026 | 2,67 | 2,67 | 2,61 | 2,66 | 0,76% | 20.042,00 |
| 02.01.2026 | 2,63 | 2,64 | 2,62 | 2,64 | 1,73% | 9.700,00 |
| 31.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | 601,00 |
| 30.12.2025 | 2,61 | 2,71 | 2,61 | 2,61 | 0,38% | 7.106,00 |
| 29.12.2025 | 2,63 | 2,66 | 2,54 | 2,60 | -2,26% | 6.357,00 |
| 26.12.2025 | 2,65 | 2,66 | 2,58 | 2,66 | 1,92% | 7.137,00 |
| 24.12.2025 | 2,48 | 2,67 | 2,48 | 2,61 | 3,98% | 6.889,00 |
| 23.12.2025 | 2,57 | 2,63 | 2,50 | 2,51 | 0,00% | 7.013,00 |
| 22.12.2025 | 2,52 | 2,52 | 2,48 | 2,51 | -0,40% | 2.299,00 |
| 19.12.2025 | 2,54 | 2,55 | 2,50 | 2,52 | 7,23% | 21.196,00 |
| 18.12.2025 | 2,50 | 2,59 | 2,35 | 2,35 | -7,84% | 36.694,00 |
| 17.12.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | 589,00 |
| 16.12.2025 | 2,54 | 2,59 | 2,53 | 2,53 | -2,32% | 2.443,00 |
| 15.12.2025 | 2,65 | 2,65 | 2,59 | 2,59 | 2,37% | 3.427,00 |
| 12.12.2025 | 2,64 | 2,64 | 2,53 | 2,53 | -3,07% | 2.556,00 |
| 11.12.2025 | 2,55 | 2,61 | 2,55 | 2,61 | 2,23% | 2.757,00 |
| 10.12.2025 | 2,59 | 2,59 | 2,54 | 2,55 | -1,42% | 11.926,00 |
| 09.12.2025 | 2,58 | 2,59 | 2,57 | 2,59 | -0,48% | 5.746,00 |
| 08.12.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -0,10% | 2.451,00 |
| 05.12.2025 | 2,69 | 2,69 | 2,60 | 2,61 | -3,70% | 3.862,00 |
| 04.12.2025 | 2,61 | 2,73 | 2,61 | 2,71 | 2,46% | 2.728,00 |
| 03.12.2025 | 2,61 | 2,64 | 2,61 | 2,64 | 1,15% | 1.454,00 |
| 01.12.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -0,57% | 1.044,00 |
| 28.11.2025 | 2,63 | 2,63 | 2,58 | 2,63 | 2,54% | 623,00 |
| 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 | 2,70 | 2,73 | 2,58 | 2,59 | 0,39% | 1.789,00 |