CMIG4.SA - Companhia Energética de Minas Gerais

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 20187,197,287,087,157,159.890.700
18 de set de 20187,027,296,917,297,2916.628.100
17 de set de 20186,817,006,786,966,967.323.800
14 de set de 20186,896,936,656,806,8010.185.900
13 de set de 20187,127,146,816,816,819.921.300
12 de set de 20187,127,167,047,047,048.276.700
11 de set de 20187,137,217,007,027,0210.458.700
10 de set de 20187,357,437,187,247,248.119.500
06 de set de 20187,347,377,107,257,259.035.100
05 de set de 20187,057,317,007,247,2410.407.500
04 de set de 20187,397,397,027,067,0615.770.700
03 de set de 20187,487,597,337,377,3710.916.900
31 de ago de 20187,357,547,317,467,4611.604.600
30 de ago de 20187,527,597,307,367,3611.313.100
29 de ago de 20187,477,687,437,557,559.941.500
28 de ago de 20187,597,657,377,487,488.516.900
27 de ago de 20187,437,647,417,587,5810.014.700
24 de ago de 20187,537,567,277,397,3933.417.300
23 de ago de 20187,807,827,437,437,4314.478.500
22 de ago de 20187,667,847,417,817,8121.683.200
21 de ago de 20188,058,097,657,667,6610.948.800
20 de ago de 20188,128,157,958,128,129.512.200
17 de ago de 20188,228,387,958,208,2012.860.200
16 de ago de 20187,958,357,938,258,2515.171.400
15 de ago de 20187,788,007,767,907,907.625.900
14 de ago de 20187,918,037,818,008,007.321.400
13 de ago de 20187,727,877,667,877,876.065.300
10 de ago de 20188,008,027,757,777,777.137.100
09 de ago de 20188,418,428,008,108,109.007.100
08 de ago de 20188,428,548,268,318,317.307.400
07 de ago de 20188,458,578,308,418,419.644.700
06 de ago de 20188,408,548,318,368,365.950.400
03 de ago de 20188,178,388,168,358,355.832.800
02 de ago de 20188,118,238,068,138,133.866.500
01 de ago de 20188,248,268,098,148,146.378.500
31 de jul de 20188,158,378,098,238,235.755.700
30 de jul de 20188,178,268,108,198,194.046.200
27 de jul de 20188,218,328,078,158,156.398.600
26 de jul de 20188,358,448,108,188,185.171.000
25 de jul de 20188,228,478,208,398,3910.014.000
24 de jul de 20188,108,288,078,188,187.282.500
23 de jul de 20188,048,167,988,018,014.045.600
20 de jul de 20188,048,227,978,068,0611.613.700
19 de jul de 20187,717,917,657,917,9111.780.900
18 de jul de 20187,917,957,707,727,725.051.700
17 de jul de 20187,817,967,817,877,876.809.900
16 de jul de 20187,878,027,807,857,857.615.600
13 de jul de 20187,707,957,567,887,889.867.200
12 de jul de 20187,657,757,597,697,695.083.200
11 de jul de 20187,747,797,617,617,614.822.200
10 de jul de 20187,747,807,637,807,805.590.600
09 de jul de 20187,737,737,737,737,73-
06 de jul de 20187,727,747,567,737,734.143.700
05 de jul de 20187,707,797,497,677,678.198.800
04 de jul de 20187,517,607,437,607,603.110.400
03 de jul de 20187,407,607,387,457,456.018.400
02 de jul de 20187,237,447,197,447,445.515.900
29 de jun de 20187,237,327,117,307,307.678.900
28 de jun de 20186,997,226,977,207,207.571.600
27 de jun de 20187,297,336,967,047,047.968.100
26 de jun de 20186,907,366,887,347,3417.891.300
25 de jun de 20186,626,906,616,866,867.823.600
22 de jun de 20186,696,726,536,596,594.714.200
21 de jun de 20186,846,866,616,616,614.939.000
20 de jun de 20186,836,896,676,886,886.992.200
19 de jun de 20186,526,826,466,776,778.792.400
18 de jun de 20186,706,756,526,566,567.369.700
15 de jun de 20186,636,806,526,806,8014.035.800
14 de jun de 20186,746,816,606,696,6910.956.700
13 de jun de 20186,716,776,566,716,716.771.500
12 de jun de 20186,716,816,596,636,638.180.500
11 de jun de 20186,866,976,666,746,746.420.800
08 de jun de 20186,836,896,556,816,8112.001.900
07 de jun de 20186,846,986,576,816,8116.518.800
06 de jun de 20187,317,406,907,027,0222.098.500
05 de jun de 20187,657,827,207,327,3214.050.300
04 de jun de 20187,667,717,567,677,675.201.200
01 de jun de 20187,707,807,437,607,6012.889.500
30 de mai de 20187,407,677,387,677,6717.768.800
29 de mai de 20187,507,647,357,467,4612.757.400
28 de mai de 20187,737,757,267,297,299.610.800
25 de mai de 20188,208,277,707,777,7713.923.200
24 de mai de 20188,058,187,978,168,1613.107.900
23 de mai de 20188,168,368,138,148,1419.063.800
22 de mai de 20187,848,197,828,158,1521.213.800
21 de mai de 20187,817,927,697,757,7519.469.000
18 de mai de 20187,787,857,507,667,6611.698.200
17 de mai de 20188,088,117,797,817,8112.101.100
16 de mai de 20187,938,177,938,048,0412.624.500
15 de mai de 20187,807,887,667,817,8111.347.600
14 de mai de 20187,978,067,797,897,8911.010.200
11 de mai de 20187,948,027,807,917,917.136.400
10 de mai de 20187,857,977,797,937,935.850.700
09 de mai de 20187,887,907,737,797,794.641.100
08 de mai de 20187,907,957,737,837,834.904.700
07 de mai de 20187,948,057,837,877,875.258.900
04 de mai de 20187,598,107,587,897,8918.473.400
03 de mai de 20187,807,847,577,657,6511.827.900
02 de mai de 20188,008,027,727,737,7314.463.200
02 de mai de 20180.500288 Dividendo
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...