CMIG4.SA - Companhia Energética de Minas Gerais S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
30 de abr de 20188,488,538,408,467,967.775.400
27 de abr de 20188,408,458,328,457,9510.595.900
26 de abr de 20188,178,408,178,337,846.936.900
25 de abr de 20188,148,248,118,177,694.381.400
24 de abr de 20188,448,558,168,227,739.712.800
23 de abr de 20188,448,458,298,407,905.109.500
20 de abr de 20188,358,508,318,427,926.810.600
19 de abr de 20188,228,488,148,447,9414.423.900
18 de abr de 20188,198,308,128,247,7510.649.900
17 de abr de 20188,038,218,008,107,626.848.800
16 de abr de 20188,178,277,937,937,4610.224.500
13 de abr de 20188,358,408,168,187,708.926.500
12 de abr de 20188,218,458,218,407,906.545.800
11 de abr de 20188,058,258,008,217,724.965.100
10 de abr de 20188,158,167,948,057,578.859.100
09 de abr de 20188,268,348,018,037,568.566.800
06 de abr de 20188,308,358,178,237,746.454.300
05 de abr de 20188,528,528,258,317,824.987.100
04 de abr de 20188,188,308,028,297,806.937.200
03 de abr de 20188,408,488,248,397,895.620.600
02 de abr de 20188,568,648,278,317,8212.666.100
29 de mar de 20188,358,578,348,568,059.103.500
28 de mar de 20188,528,588,188,297,8011.005.200
27 de mar de 20188,718,778,518,568,058.590.900
26 de mar de 20188,598,748,588,738,215.323.900
23 de mar de 20188,498,658,448,558,045.465.200
22 de mar de 20188,608,708,458,598,089.422.000
21 de mar de 20188,478,608,428,608,097.848.200
20 de mar de 20188,468,598,448,508,008.095.700
19 de mar de 20188,268,558,268,508,0018.666.000
16 de mar de 20188,168,328,118,297,8010.512.400
15 de mar de 20187,958,287,908,207,7214.354.200
14 de mar de 20188,218,257,958,007,5310.472.800
13 de mar de 20188,388,468,118,197,7117.600.000
12 de mar de 20188,458,508,348,457,955.911.800
09 de mar de 20188,578,608,368,377,8813.146.900
08 de mar de 20188,268,588,148,497,9921.540.500
07 de mar de 20188,138,268,028,267,777.499.200
06 de mar de 20188,328,388,118,117,638.064.300
05 de mar de 20188,258,338,128,237,745.385.200
02 de mar de 20188,038,267,958,257,7613.223.900
01 de mar de 20188,268,308,048,047,569.744.900
28 de fev de 20188,418,538,178,217,7213.531.900
27 de fev de 20188,488,498,268,397,8911.849.600
26 de fev de 20188,308,458,308,457,9512.822.300
23 de fev de 20188,088,258,008,257,7611.022.300
22 de fev de 20187,888,107,858,057,5712.830.700
21 de fev de 20188,008,047,817,817,3514.909.900
20 de fev de 20188,078,207,857,957,4811.811.600
19 de fev de 20188,098,198,038,137,657.549.400
16 de fev de 20187,958,107,908,097,6114.487.700
15 de fev de 20187,697,937,657,927,4519.808.000
14 de fev de 20187,367,567,357,527,0810.016.800
09 de fev de 20187,297,457,167,276,849.960.100
08 de fev de 20187,577,617,267,306,878.097.300
07 de fev de 20187,557,617,457,537,0811.926.600
06 de fev de 20187,127,557,037,557,1011.457.200
05 de fev de 20187,397,537,197,206,7711.391.000
02 de fev de 20187,557,587,427,457,017.500.400
01 de fev de 20187,487,667,477,667,2110.338.700
31 de jan de 20187,657,747,427,507,0617.563.700
30 de jan de 20187,547,617,317,547,0915.234.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...