CMIG4.SA - Companhia Energética de Minas Gerais

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
17 de jan de 20186,886,896,716,766,7611.879.100
16 de jan de 20186,886,916,856,876,877.393.100
15 de jan de 20186,906,946,856,856,855.820.200
12 de jan de 20186,886,976,856,886,887.825.600
11 de jan de 20186,886,956,856,956,958.461.500
10 de jan de 20186,706,906,686,816,8113.273.800
09 de jan de 20186,866,886,716,716,718.516.700
08 de jan de 20186,836,896,816,856,854.196.700
05 de jan de 20186,876,926,786,836,835.117.800
04 de jan de 20186,937,046,816,826,827.623.200
03 de jan de 20186,947,026,906,906,907.851.900
02 de jan de 20186,886,996,876,966,967.373.100
01 de jan de 20186,876,876,876,876,87-
29 de dez de 20176,876,876,876,876,87-
28 de dez de 20176,786,876,786,876,875.998.900
27 de dez de 20176,726,806,676,796,795.434.700
26 de dez de 20176,596,736,566,696,695.818.300
25 de dez de 20176,596,596,596,596,59-
22 de dez de 20176,586,656,516,596,594.306.700
21 de dez de 20176,416,626,326,606,6011.114.500
20 de dez de 20176,366,446,356,386,384.577.300
19 de dez de 20176,516,516,356,366,366.973.700
18 de dez de 20176,496,566,426,506,509.062.200
15 de dez de 20176,426,526,366,486,489.043.400
14 de dez de 20176,546,556,346,396,3911.314.000
13 de dez de 20176,786,816,546,546,5412.577.900
12 de dez de 20176,716,756,606,756,758.539.700
11 de dez de 20176,756,876,716,746,746.073.900
08 de dez de 20176,806,836,706,716,715.369.600
07 de dez de 20176,756,786,626,706,709.824.300
06 de dez de 20176,736,916,726,806,808.483.500
05 de dez de 20176,947,006,766,806,8013.228.700
04 de dez de 20176,947,036,796,926,928.926.200
01 de dez de 20176,656,856,576,846,8412.709.000
30 de nov de 20176,996,996,576,606,6022.586.200
29 de nov de 20177,297,317,027,027,0217.719.300
28 de nov de 20177,107,337,007,257,2515.098.900
27 de nov de 20177,007,066,727,067,0621.322.300
24 de nov de 20177,157,196,906,906,909.054.700
23 de nov de 20176,857,136,807,107,1014.484.900
22 de nov de 20176,886,896,746,806,8012.031.600
21 de nov de 20176,876,936,776,846,8416.469.000
20 de nov de 20176,656,656,656,656,65-
17 de nov de 20176,606,706,516,656,658.586.300
16 de nov de 20176,626,626,456,586,5811.167.000
15 de nov de 20176,556,556,556,556,55-
14 de nov de 20176,806,836,556,556,5511.223.900
13 de nov de 20176,746,856,686,776,777.119.700
10 de nov de 20177,007,006,706,766,7613.721.100
09 de nov de 20177,127,196,977,007,007.875.700
08 de nov de 20177,007,206,977,207,207.204.700
07 de nov de 20177,147,156,956,956,957.418.200
06 de nov de 20177,007,007,007,007,00-
03 de nov de 20177,457,456,857,007,0013.872.100
02 de nov de 20177,417,417,417,417,41-
01 de nov de 20177,707,827,417,417,419.242.400
31 de out de 20177,827,857,667,737,737.084.200
30 de out de 20178,008,007,757,807,806.555.400
27 de out de 20178,238,307,908,008,0013.738.700
26 de out de 20178,058,208,008,208,2013.566.093
25 de out de 20178,048,117,877,987,985.557.924
24 de out de 20177,978,067,958,058,0517.152.743
23 de out de 20178,078,137,897,997,9913.864.946
20 de out de 20178,078,208,008,068,0612.772.281
19 de out de 20177,958,067,938,058,055.756.094
18 de out de 20177,968,007,888,008,005.186.241
17 de out de 20177,967,977,807,887,889.018.410
16 de out de 20178,098,127,927,977,974.538.502
13 de out de 20178,078,167,988,128,126.204.425
12 de out de 20178,108,108,108,108,10-
11 de out de 20178,258,298,068,108,107.350.836
10 de out de 20178,048,218,038,098,096.103.948
09 de out de 20178,018,117,917,997,993.414.992
06 de out de 20178,138,137,928,018,014.406.561
05 de out de 20178,038,318,028,138,138.434.424
04 de out de 20178,148,277,927,967,969.222.253
03 de out de 20177,758,207,758,168,167.638.961
02 de out de 20177,717,897,667,727,725.491.077
29 de set de 20177,887,947,667,747,747.209.095
28 de set de 20177,787,837,487,807,809.795.304
27 de set de 20177,868,007,637,687,6812.284.027
26 de set de 20177,608,217,597,807,8019.616.295
25 de set de 20178,398,397,977,997,9913.340.690
22 de set de 20178,638,678,378,408,406.458.713
21 de set de 20178,768,888,548,658,659.748.985
20 de set de 20178,658,748,558,708,705.812.419
19 de set de 20178,828,968,538,568,5610.920.877
18 de set de 20178,748,978,708,848,8410.592.005
15 de set de 20178,708,818,588,678,6711.707.262
14 de set de 20178,618,868,558,588,5810.697.950
13 de set de 20178,828,828,588,588,588.175.494
12 de set de 20178,488,988,478,758,7515.480.734
11 de set de 20178,308,528,288,458,458.789.396
08 de set de 20178,218,268,158,238,237.721.385
07 de set de 20178,218,218,218,218,21-
06 de set de 20178,318,408,188,218,218.503.334
05 de set de 20178,388,518,238,278,276.268.796
04 de set de 20178,318,408,238,298,292.370.502
01 de set de 20178,198,368,158,328,326.060.930
31 de ago de 20178,348,378,108,128,126.323.987
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...