Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,26+0,06 (+0,59%)
No fechamento: 04:49PM BRT
Período:
20 de jun. de 2023 - 20 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 202410,2510,3710,2110,2610,269.795.800
19 de jun. de 202410,1310,2010,0810,2010,205.748.400
18 de jun. de 202410,0610,1510,0510,1110,116.925.500
17 de jun. de 202410,0210,1310,0110,0710,079.044.600
14 de jun. de 202410,1210,169,9410,0110,0111.058.500
13 de jun. de 202410,0010,209,9610,1410,1410.547.500
12 de jun. de 202410,2510,299,969,979,9716.336.500
11 de jun. de 202410,1910,3410,1510,2410,249.066.700
10 de jun. de 202410,1710,1910,0510,1510,157.718.900
07 de jun. de 202410,3710,4310,1810,1810,1815.529.100
06 de jun. de 202410,3010,5010,2810,4410,449.855.200
05 de jun. de 202410,2510,3910,1910,3010,3013.020.700
04 de jun. de 202410,1610,2810,1210,2510,2512.911.300
03 de jun. de 20249,9710,229,9610,1710,1710.681.100
31 de mai. de 202410,1010,129,909,959,9531.023.300
29 de mai. de 202410,1810,2010,0310,1010,1014.913.300
28 de mai. de 202410,4610,4710,1410,2110,218.671.000
27 de mai. de 202410,3910,4110,2610,3910,394.245.400
24 de mai. de 202410,4410,4910,3310,3810,386.981.900
23 de mai. de 202410,4410,4510,3310,3810,387.616.500
22 de mai. de 202410,7410,8110,4410,4510,4513.767.800
21 de mai. de 202410,5210,8710,4910,7110,7114.292.800
20 de mai. de 202410,3910,5010,3610,5010,5011.222.100
17 de mai. de 202410,3410,4410,2610,3910,3916.055.300
16 de mai. de 202410,5110,6210,3210,3310,3313.532.100
15 de mai. de 202410,3010,5110,2210,4810,489.072.300
14 de mai. de 202410,2010,3910,1810,3310,3316.524.000
13 de mai. de 202410,1310,3210,0810,1710,1718.695.300
10 de mai. de 202410,3110,3310,0810,1310,1312.130.800
09 de mai. de 202410,3310,3710,1410,2810,2812.610.100
08 de mai. de 202410,3010,4510,2210,4010,4010.796.800
07 de mai. de 202410,4510,5010,0610,3210,3216.704.300
06 de mai. de 202410,5210,6310,4310,4310,4312.790.100
03 de mai. de 202410,4610,7110,4410,5210,5218.048.800
02 de mai. de 20249,8910,489,8510,3910,3928.886.500
30 de abr. de 20249,939,979,579,779,7716.960.600
30 de abr. de 20240.242269 Dividendo
30 de abr. de 2024130:100 Desdobramento de ações
29 de abr. de 20249,719,859,699,769,5211.585.080
26 de abr. de 20249,789,839,679,689,4410.618.790
25 de abr. de 20249,869,949,699,709,4615.410.460
24 de abr. de 20249,909,959,799,859,6111.183.640
23 de abr. de 20249,939,959,819,909,6510.570.690
22 de abr. de 202410,1410,149,919,989,7415.068.820
19 de abr. de 202410,0110,189,9710,089,8330.861.090
18 de abr. de 20249,9110,069,8610,059,8018.049.590
17 de abr. de 20249,909,999,759,919,6616.712.410
16 de abr. de 20249,949,989,819,869,6218.720.520
15 de abr. de 20249,889,999,709,989,7320.678.060
12 de abr. de 202410,0610,129,879,889,6410.836.150
11 de abr. de 202410,1110,1810,0210,089,8312.780.170
10 de abr. de 202410,1810,2610,0810,119,8620.658.820
09 de abr. de 202410,0410,2410,0410,249,9810.817.430
08 de abr. de 20249,9110,089,8610,049,799.397.180
05 de abr. de 20249,9110,029,879,909,6510.845.120
04 de abr. de 20249,8110,099,789,959,7114.240.200
03 de abr. de 20249,759,829,649,799,5514.408.420
02 de abr. de 20249,809,839,699,759,5112.066.210
01 de abr. de 20249,699,909,689,769,5225.008.620
28 de mar. de 20249,719,879,639,669,4216.481.010
27 de mar. de 20249,469,719,409,699,4517.353.180
27 de mar. de 20240.270101 Dividendo
26 de mar. de 20249,599,819,489,599,0925.781.600
25 de mar. de 20249,499,659,449,579,0714.143.610
22 de mar. de 20249,379,529,259,509,0017.418.570
21 de mar. de 20249,159,319,159,288,7912.978.940
20 de mar. de 20248,899,178,899,158,6815.445.820
19 de mar. de 20248,918,968,828,888,4214.363.570
18 de mar. de 20248,758,958,728,918,4417.506.450
15 de mar. de 20248,588,798,588,798,3331.965.310
14 de mar. de 20248,888,908,528,548,0941.212.860
13 de mar. de 20249,199,288,908,918,4418.872.100
12 de mar. de 20249,159,279,089,208,728.412.690
11 de mar. de 20249,189,229,089,128,648.531.900
08 de mar. de 20249,069,279,029,218,7310.746.840
07 de mar. de 20249,189,188,889,088,6122.533.810
06 de mar. de 20249,209,319,209,248,7615.306.590
05 de mar. de 20249,189,289,159,178,6910.357.880
04 de mar. de 20249,319,359,149,188,7012.869.610
01 de mar. de 20249,219,469,219,298,8127.145.560
29 de fev. de 20249,129,259,119,218,7327.921.010
28 de fev. de 20249,059,159,039,128,659.799.920
27 de fev. de 20249,059,158,989,048,5711.399.960
26 de fev. de 20248,928,988,908,958,4911.438.050
23 de fev. de 20249,059,088,888,928,4610.240.620
22 de fev. de 20249,059,208,979,058,5713.609.180
21 de fev. de 20249,259,289,019,058,5813.608.530
20 de fev. de 20249,139,348,989,248,7622.179.950
19 de fev. de 20249,009,178,979,158,677.688.460
16 de fev. de 20248,889,028,858,978,5016.027.440
15 de fev. de 20248,728,878,708,818,358.555.040
14 de fev. de 20248,758,758,648,688,2311.299.600
09 de fev. de 20248,658,798,608,758,3011.830.650
08 de fev. de 20248,698,768,598,648,1916.663.270
07 de fev. de 20248,858,928,738,758,3020.366.710
06 de fev. de 20248,758,888,728,838,3710.993.320
05 de fev. de 20248,748,788,548,758,2915.151.110
02 de fev. de 20249,069,088,688,748,2814.589.380
01 de fev. de 20248,949,028,829,028,5410.428.210
31 de jan. de 20248,889,018,848,868,4014.837.160
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...