Mercados españoles cerrados en 5 hrs 48 min

Companhia Energética de Minas Gerais - CEMIG (CMIG4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,61-0,20 (-1,56%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202412,8212,9212,6012,6112,6111.854.200
24 abr 202412,8712,9412,7312,8112,818.602.800
23 abr 202412,9112,9312,7512,8712,878.131.300
22 abr 202413,1813,1812,8812,9812,9811.591.400
19 abr 202413,0113,2312,9613,1113,1123.739.300
18 abr 202412,8813,0812,8213,0613,0613.884.300
17 abr 202412,8712,9912,6712,8812,8812.855.700
16 abr 202412,9212,9712,7512,8212,8214.400.400
15 abr 202412,8512,9912,6112,9712,9715.906.200
12 abr 202413,0813,1612,8312,8512,858.335.500
11 abr 202413,1413,2313,0213,1113,119.830.900
10 abr 202413,2313,3413,1013,1413,1415.891.400
09 abr 202413,0513,3113,0513,3113,318.321.100
08 abr 202412,8813,1112,8213,0513,057.228.600
05 abr 202412,8813,0212,8312,8712,878.342.400
04 abr 202412,7513,1212,7212,9412,9410.954.000
03 abr 202412,6712,7612,5312,7312,7311.083.400
02 abr 202412,7412,7812,6012,6812,689.281.700
01 abr 202412,6012,8712,5812,6912,6919.237.400
28 mar 202412,6212,8312,5212,5612,5612.677.700
27 mar 202412,3012,6212,2212,6012,6013.348.600
27 mar 20240.351132 Dividendo
26 mar 202412,4712,7512,3312,4712,1219.832.000
25 mar 202412,3412,5512,2712,4412,0910.879.700
22 mar 202412,1812,3712,0212,3512,0013.398.900
21 mar 202411,9012,1011,8912,0611,729.983.800
20 mar 202411,5611,9211,5611,9011,5611.881.400
19 mar 202411,5811,6511,4611,5511,2211.048.900
18 mar 202411,3811,6411,3311,5811,2513.466.500
15 mar 202411,1611,4311,1511,4311,1124.588.700
14 mar 202411,5511,5711,0811,1010,7931.702.200
13 mar 202411,9512,0711,5711,5811,2514.517.000
12 mar 202411,9012,0511,8111,9611,626.471.300
11 mar 202411,9311,9811,8011,8511,526.563.000
08 mar 202411,7812,0511,7211,9711,638.266.800
07 mar 202411,9311,9311,5511,8111,4817.333.700
06 mar 202411,9612,1011,9612,0111,6711.774.300
05 mar 202411,9312,0611,8911,9211,587.967.600
04 mar 202412,1012,1611,8811,9311,599.899.700
01 mar 202411,9712,3011,9712,0811,7420.881.200
29 feb 202411,8612,0311,8411,9711,6321.477.700
28 feb 202411,7711,9011,7411,8611,537.538.400
27 feb 202411,7611,8911,6711,7511,428.769.200
26 feb 202411,6011,6811,5711,6411,318.798.500
23 feb 202411,7711,8011,5411,6011,277.877.400
22 feb 202411,7611,9611,6611,7611,4310.468.600
21 feb 202412,0212,0711,7111,7711,4410.468.100
20 feb 202411,8712,1411,6712,0111,6717.061.500
19 feb 202411,7011,9211,6611,8911,565.914.200
16 feb 202411,5511,7211,5011,6611,3312.328.800
15 feb 202411,3311,5311,3111,4511,136.580.800
14 feb 202411,3811,3811,2311,2910,978.692.000
09 feb 202411,2411,4311,1811,3811,069.100.500
08 feb 202411,3011,3911,1711,2310,9112.817.900
07 feb 202411,5011,6011,3511,3811,0615.666.700
06 feb 202411,3711,5511,3311,4811,168.456.400
05 feb 202411,3611,4211,1011,3711,0511.654.700
02 feb 202411,7811,8011,2811,3611,0411.222.600
01 feb 202411,6211,7211,4711,7211,398.021.700
31 ene 202411,5411,7111,4911,5211,2011.413.200
30 ene 202411,6511,7311,5011,5011,188.160.500
29 ene 202411,6111,7211,6011,6511,326.527.100
26 ene 202411,7111,8011,6411,6411,315.418.100
25 ene 202411,6011,6811,5511,6611,336.181.300
24 ene 202411,5711,7111,5411,6011,279.905.600
23 ene 202411,4611,6311,4511,5511,2211.822.900
22 ene 202411,5511,6511,3711,4311,116.114.100
19 ene 202411,6511,7411,4711,5311,2118.243.300
18 ene 202411,8811,9711,6011,6411,3113.999.100
17 ene 202411,8412,0311,8111,8711,5417.738.100
16 ene 202412,0912,1211,8311,8511,5216.350.000
15 ene 202412,1012,1911,9612,1511,817.291.300
12 ene 202412,0712,2712,0412,1011,769.230.600
11 ene 202412,1312,4111,9912,0911,7518.940.900
10 ene 202411,9712,1311,9412,0111,6712.516.100
09 ene 202411,7012,0111,6812,0011,6615.118.000
08 ene 202411,5411,7711,5111,7511,4211.959.800
05 ene 202411,3811,6211,3611,5411,2212.277.900
04 ene 202411,4711,5711,4211,4211,1011.907.400
03 ene 202411,3711,5411,3111,4711,1514.677.600
02 ene 202411,4811,5011,2611,3411,0210.559.100
28 dic 202311,2511,4811,2511,4811,1610.285.700
27 dic 202311,2011,3611,1211,2610,945.984.500
26 dic 202311,0711,2711,0311,2210,907.933.700
22 dic 202311,1011,1810,8711,0110,7016.731.300
22 dic 20230.601021 Dividendo
21 dic 202311,6311,6811,4911,4910,5828.169.200
20 dic 202311,6911,7511,5611,5610,6515.088.900
19 dic 202311,5311,6911,5011,6910,7719.925.300
18 dic 202311,4511,6411,4211,5210,6121.615.700
15 dic 202311,6811,7511,3511,3510,4531.514.200
14 dic 202311,3511,4911,2611,4210,5218.501.900
13 dic 202310,9811,3710,9811,3210,4321.170.600
12 dic 202310,8611,0210,8110,9810,1116.921.200
11 dic 202310,9611,0210,7810,849,9820.888.200
08 dic 202311,1011,1210,8710,9210,0613.074.900
07 dic 202311,1611,1810,8211,0710,2013.909.900
06 dic 202311,1911,2911,0811,1310,2513.794.300
05 dic 202311,0911,1410,9711,1210,2411.001.500
04 dic 202311,0011,1110,9411,0310,169.111.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...