Italia markets closed

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
12,89+0,43 (+3,45%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202412,5412,8912,4312,8912,89235.700
20 giu 202412,5612,6012,4212,4612,46100.500
19 giu 202412,3412,6012,2512,6012,6066.300
18 giu 202412,4112,4212,2912,3512,35126.200
17 giu 202412,2812,4012,2012,4012,40306.200
14 giu 202412,3612,4312,2312,3512,35124.400
13 giu 202412,3012,6212,3012,4512,45122.900
12 giu 202412,6312,6312,2512,3312,33215.400
11 giu 202412,1612,6012,1512,5012,50148.500
10 giu 202412,4412,4912,1912,4112,41207.000
07 giu 202412,5412,5512,3412,4112,41220.500
06 giu 202412,3312,6312,2512,5412,54174.200
05 giu 202412,4012,4512,2612,3912,39330.300
04 giu 202412,4312,4312,2412,4212,42224.800
03 giu 202412,1612,3512,0812,3212,32204.000
31 mag 202412,3712,3812,0112,0812,08401.200
29 mag 202412,6412,6612,2512,3712,37269.100
28 mag 202412,9613,0012,5212,6412,64387.900
27 mag 202412,8012,9212,7212,8912,89352.200
24 mag 202413,1113,1612,8312,8312,83209.600
23 mag 202413,1513,1913,0413,1113,11136.200
22 mag 202413,3513,3513,1013,1413,14383.900
21 mag 202413,0713,4312,9913,3513,35271.300
20 mag 202412,7213,0712,7213,0713,07198.100
17 mag 202412,9312,9412,7012,7212,72249.400
16 mag 202412,8713,0112,7412,7612,76294.100
15 mag 202412,7212,8812,5712,8212,82335.800
14 mag 202412,3812,7712,3312,7712,77279.800
13 mag 202412,1612,4612,1212,4012,40435.900
10 mag 202412,1212,2812,1212,1612,16285.100
09 mag 202412,2912,2911,9612,1912,19182.100
08 mag 202412,3312,3312,0912,2912,29208.500
07 mag 202412,2312,2511,8312,1612,16348.800
06 mag 202412,0312,3412,0012,1012,10524.000
03 mag 202412,0912,3712,0112,0112,01637.300
02 mag 202411,4412,1511,4112,0912,09598.200
30 apr 202411,4511,6211,2511,4411,441.249.100
30 apr 20240.242269 Dividendo
30 apr 2024130:100 Frazionamento azionario
29 apr 202411,3811,4811,3211,3211,08252.330
26 apr 202411,4211,4911,3111,3111,07143.910
25 apr 202411,4511,5611,3211,4211,17183.820
24 apr 202411,5911,5911,4211,4511,21200.460
23 apr 202411,5911,6011,4211,4811,24167.440
22 apr 202411,7511,7511,5511,5911,34191.620
19 apr 202411,6211,8311,6111,7011,45481.390
18 apr 202411,4411,6911,4411,6211,37295.880
17 apr 202411,4111,6011,3011,4311,19597.090
16 apr 202411,5711,5711,3211,3211,07331.370
15 apr 202411,4511,5711,2911,5711,32300.820
12 apr 202411,6711,7011,4311,4311,19198.770
11 apr 202411,6611,8311,5711,6611,41258.960
10 apr 202411,7311,7311,5211,6211,37697.060
09 apr 202411,6211,7911,5811,7011,45225.030
08 apr 202411,4411,6511,4411,6411,391.073.150
05 apr 202411,4811,5111,3811,4411,19128.050
04 apr 202411,3711,6511,3711,4811,23240.890
03 apr 202411,2811,4310,7811,3711,13799.240
02 apr 202411,4011,4011,1811,2811,04197.470
01 apr 202411,2311,4611,1911,4211,17356.980
28 mar 202411,0811,2311,0611,2310,99355.290
27 mar 202411,0511,1610,9211,0310,79258.050
27 mar 20240.135051 Dividendo
26 mar 202411,1111,2210,9511,1810,811.338.220
25 mar 202410,8711,1110,8011,0410,67840.320
22 mar 202410,6510,9110,5210,9110,55616.070
21 mar 202410,3710,7310,3710,6510,29854.750
20 mar 202410,3110,3810,1410,3710,02806.910
19 mar 202410,2210,3410,1410,269,92443.950
18 mar 202410,3610,5410,0810,189,841.360.840
15 mar 202410,7610,7810,2210,229,883.004.820
14 mar 202411,0811,0810,6810,6910,34484.510
13 mar 202411,3811,4211,0811,0810,71541.970
12 mar 202411,4411,5811,3211,3510,97238.680
11 mar 202411,5511,5811,3811,4411,06242.190
08 mar 202411,4811,6411,3211,5911,21398.710
07 mar 202411,4711,4711,1511,4611,08490.880
06 mar 202411,5011,5711,4411,4411,06143.000
05 mar 202411,4811,5911,4111,5011,12331.240
04 mar 202411,6811,7211,3811,4811,10520.780
01 mar 202411,6511,7911,6211,6511,27462.410
29 feb 202411,5811,7611,5511,5511,17366.340
28 feb 202411,5911,6811,5411,5911,21343.330
27 feb 202411,6911,6911,5211,5811,20326.430
26 feb 202411,5811,6911,5411,5511,16401.180
23 feb 202411,6711,6711,5411,6411,25297.310
22 feb 202411,5911,7111,5211,5811,19372.970
21 feb 202411,8911,9111,5811,5911,21248.430
20 feb 202411,6511,8911,6411,8911,50265.460
19 feb 202411,6711,7911,6111,6511,27272.870
16 feb 202411,5411,6111,5411,6111,22194.480
15 feb 202411,5711,6811,5211,5211,14266.890
14 feb 202411,5411,5911,4511,5711,18436.540
09 feb 202411,5311,6411,5211,5411,16294.840
08 feb 202411,5511,6511,4511,5311,15311.480
07 feb 202411,6811,9011,6111,6111,22259.480
06 feb 202411,6511,8211,6511,6811,30251.680
05 feb 202411,6211,6711,5211,6511,26379.600
02 feb 202411,6711,7511,5211,6011,21369.460
01 feb 202411,6911,7011,5411,6711,28317.720
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...