Mercados españoles abiertos en 3 hrs 44 min

Companhia Energética de Minas Gerais - CEMIG (CMIG3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,59-0,10 (-0,79%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202412,7012,7612,5912,5912,5992.800
24 jun 202412,7612,7812,5812,6912,69138.500
24 jun 20240.150212 Dividendo
21 jun 202412,5412,8912,4312,8912,74235.700
20 jun 202412,5612,6012,4212,4612,31100.500
19 jun 202412,3412,6012,2512,6012,4566.300
18 jun 202412,4112,4212,2912,3512,21126.200
17 jun 202412,2812,4012,2012,4012,26306.200
14 jun 202412,3612,4312,2312,3512,21124.400
13 jun 202412,3012,6212,3012,4512,30122.900
12 jun 202412,6312,6312,2512,3312,19215.400
11 jun 202412,1612,6012,1512,5012,35148.500
10 jun 202412,4412,4912,1912,4112,27207.000
07 jun 202412,5412,5512,3412,4112,27220.500
06 jun 202412,3312,6312,2512,5412,39174.200
05 jun 202412,4012,4512,2612,3912,25330.300
04 jun 202412,4312,4312,2412,4212,28224.800
03 jun 202412,1612,3512,0812,3212,18204.000
31 may 202412,3712,3812,0112,0811,94401.200
29 may 202412,6412,6612,2512,3712,23269.100
28 may 202412,9613,0012,5212,6412,49387.900
27 may 202412,8012,9212,7212,8912,74352.200
24 may 202413,1113,1612,8312,8312,68209.600
23 may 202413,1513,1913,0413,1112,96136.200
22 may 202413,3513,3513,1013,1412,99383.900
21 may 202413,0713,4312,9913,3513,19271.300
20 may 202412,7213,0712,7213,0712,92198.100
17 may 202412,9312,9412,7012,7212,57249.400
16 may 202412,8713,0112,7412,7612,61294.100
15 may 202412,7212,8812,5712,8212,67335.800
14 may 202412,3812,7712,3312,7712,62279.800
13 may 202412,1612,4612,1212,4012,26435.900
10 may 202412,1212,2812,1212,1612,02285.100
09 may 202412,2912,2911,9612,1912,05182.100
08 may 202412,3312,3312,0912,2912,15208.500
07 may 202412,2312,2511,8312,1612,02348.800
06 may 202412,0312,3412,0012,1011,96524.000
03 may 202412,0912,3712,0112,0111,87637.300
02 may 202411,4412,1511,4112,0911,95598.200
30 abr 202411,4511,6211,2511,4411,311.249.100
30 abr 20240.242269 Dividendo
30 abr 2024130:100 Split de acciones
29 abr 202411,3811,4811,3211,3210,95252.330
26 abr 202411,4211,4911,3111,3110,94143.910
25 abr 202411,4511,5611,3211,4211,04183.820
24 abr 202411,5911,5911,4211,4511,08200.460
23 abr 202411,5911,6011,4211,4811,11167.440
22 abr 202411,7511,7511,5511,5911,21191.620
19 abr 202411,6211,8311,6111,7011,32481.390
18 abr 202411,4411,6911,4411,6211,24295.880
17 abr 202411,4111,6011,3011,4311,06597.090
16 abr 202411,5711,5711,3211,3210,94331.370
15 abr 202411,4511,5711,2911,5711,19300.820
12 abr 202411,6711,7011,4311,4311,06198.770
11 abr 202411,6611,8311,5711,6611,28258.960
10 abr 202411,7311,7311,5211,6211,23697.060
09 abr 202411,6211,7911,5811,7011,32225.030
08 abr 202411,4411,6511,4411,6411,261.073.150
05 abr 202411,4811,5111,3811,4411,06128.050
04 abr 202411,3711,6511,3711,4811,10240.890
03 abr 202411,2811,4310,7811,3711,00799.240
02 abr 202411,4011,4011,1811,2810,91197.470
01 abr 202411,2311,4611,1911,4211,04356.980
28 mar 202411,0811,2311,0611,2310,86355.290
27 mar 202411,0511,1610,9211,0310,67258.050
27 mar 20240.135051 Dividendo
26 mar 202411,1111,2210,9511,1810,681.338.220
25 mar 202410,8711,1110,8011,0410,55840.320
22 mar 202410,6510,9110,5210,9110,42616.070
21 mar 202410,3710,7310,3710,6510,17854.750
20 mar 202410,3110,3810,1410,379,91806.910
19 mar 202410,2210,3410,1410,269,81443.950
18 mar 202410,3610,5410,0810,189,721.360.840
15 mar 202410,7610,7810,2210,229,763.004.820
14 mar 202411,0811,0810,6810,6910,22484.510
13 mar 202411,3811,4211,0811,0810,58541.970
12 mar 202411,4411,5811,3211,3510,84238.680
11 mar 202411,5511,5811,3811,4410,93242.190
08 mar 202411,4811,6411,3211,5911,08398.710
07 mar 202411,4711,4711,1511,4610,95490.880
06 mar 202411,5011,5711,4411,4410,93143.000
05 mar 202411,4811,5911,4111,5010,99331.240
04 mar 202411,6811,7211,3811,4810,97520.780
01 mar 202411,6511,7911,6211,6511,14462.410
29 feb 202411,5811,7611,5511,5511,04366.340
28 feb 202411,5911,6811,5411,5911,08343.330
27 feb 202411,6911,6911,5211,5811,07326.430
26 feb 202411,5811,6911,5411,5511,03401.180
23 feb 202411,6711,6711,5411,6411,12297.310
22 feb 202411,5911,7111,5211,5811,06372.970
21 feb 202411,8911,9111,5811,5911,08248.430
20 feb 202411,6511,8911,6411,8911,36265.460
19 feb 202411,6711,7911,6111,6511,14272.870
16 feb 202411,5411,6111,5411,6111,09194.480
15 feb 202411,5711,6811,5211,5211,01266.890
14 feb 202411,5411,5911,4511,5711,05436.540
09 feb 202411,5311,6411,5211,5411,03294.840
08 feb 202411,5511,6511,4511,5311,02311.480
07 feb 202411,6811,9011,6111,6111,09259.480
06 feb 202411,6511,8211,6511,6811,16251.680
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...