Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,56-0,04 (-0,32%)
No fechamento: 05:07PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202412,6212,8312,5212,5612,5612.677.600
27 de mar. de 202412,3012,6212,2212,6012,6013.348.600
27 de mar. de 20240.070226 Dividendo
26 de mar. de 202412,4712,7512,3312,4712,4019.832.000
25 de mar. de 202412,3412,5512,2712,4412,3710.879.700
22 de mar. de 202412,1812,3712,0212,3512,2813.398.900
21 de mar. de 202411,9012,1011,8912,0611,999.983.800
20 de mar. de 202411,5611,9211,5611,9011,8311.881.400
19 de mar. de 202411,5811,6511,4611,5511,4811.048.900
18 de mar. de 202411,3811,6411,3311,5811,5113.466.500
15 de mar. de 202411,1611,4311,1511,4311,3724.588.700
14 de mar. de 202411,5511,5711,0811,1011,0431.702.200
13 de mar. de 202411,9512,0711,5711,5811,5114.517.000
12 de mar. de 202411,9012,0511,8111,9611,896.471.300
11 de mar. de 202411,9311,9811,8011,8511,786.563.000
08 de mar. de 202411,7812,0511,7211,9711,908.266.800
07 de mar. de 202411,9311,9311,5511,8111,7417.333.700
06 de mar. de 202411,9612,1011,9612,0111,9411.774.300
05 de mar. de 202411,9312,0611,8911,9211,857.967.600
04 de mar. de 202412,1012,1611,8811,9311,869.899.700
01 de mar. de 202411,9712,3011,9712,0812,0120.881.200
29 de fev. de 202411,8612,0311,8411,9711,9021.477.700
28 de fev. de 202411,7711,9011,7411,8611,797.538.400
27 de fev. de 202411,7611,8911,6711,7511,688.769.200
26 de fev. de 202411,6011,6811,5711,6411,578.798.500
23 de fev. de 202411,7711,8011,5411,6011,537.877.400
22 de fev. de 202411,7611,9611,6611,7611,6910.468.600
21 de fev. de 202412,0212,0711,7111,7711,7010.468.100
20 de fev. de 202411,8712,1411,6712,0111,9417.061.500
19 de fev. de 202411,7011,9211,6611,8911,825.914.200
16 de fev. de 202411,5511,7211,5011,6611,5912.328.800
15 de fev. de 202411,3311,5311,3111,4511,396.580.800
14 de fev. de 202411,3811,3811,2311,2911,238.692.000
09 de fev. de 202411,2411,4311,1811,3811,329.100.500
08 de fev. de 202411,3011,3911,1711,2311,1712.817.900
07 de fev. de 202411,5011,6011,3511,3811,3215.666.700
06 de fev. de 202411,3711,5511,3311,4811,428.456.400
05 de fev. de 202411,3611,4211,1011,3711,3111.654.700
02 de fev. de 202411,7811,8011,2811,3611,3011.222.600
01 de fev. de 202411,6211,7211,4711,7211,658.021.700
31 de jan. de 202411,5411,7111,4911,5211,4611.413.200
30 de jan. de 202411,6511,7311,5011,5011,448.160.500
29 de jan. de 202411,6111,7211,6011,6511,586.527.100
26 de jan. de 202411,7111,8011,6411,6411,575.418.100
25 de jan. de 202411,6011,6811,5511,6611,596.181.300
24 de jan. de 202411,5711,7111,5411,6011,539.905.600
23 de jan. de 202411,4611,6311,4511,5511,4811.822.900
22 de jan. de 202411,5511,6511,3711,4311,376.114.100
19 de jan. de 202411,6511,7411,4711,5311,4718.243.300
18 de jan. de 202411,8811,9711,6011,6411,5713.999.100
17 de jan. de 202411,8412,0311,8111,8711,8017.738.100
16 de jan. de 202412,0912,1211,8311,8511,7816.350.000
15 de jan. de 202412,1012,1911,9612,1512,087.291.300
12 de jan. de 202412,0712,2712,0412,1012,039.230.600
11 de jan. de 202412,1312,4111,9912,0912,0218.940.900
10 de jan. de 202411,9712,1311,9412,0111,9412.516.100
09 de jan. de 202411,7012,0111,6812,0011,9315.118.000
08 de jan. de 202411,5411,7711,5111,7511,6811.959.800
05 de jan. de 202411,3811,6211,3611,5411,4812.277.900
04 de jan. de 202411,4711,5711,4211,4211,3611.907.400
03 de jan. de 202411,3711,5411,3111,4711,4114.677.600
02 de jan. de 202411,4811,5011,2611,3411,2810.559.100
28 de dez. de 202311,2511,4811,2511,4811,4210.285.700
27 de dez. de 202311,2011,3611,1211,2611,205.984.500
26 de dez. de 202311,0711,2711,0311,2211,167.933.700
22 de dez. de 202311,1011,1810,8711,0110,9516.731.300
22 de dez. de 20230.601021 Dividendo
21 de dez. de 202311,6311,6811,4911,4910,8328.169.200
20 de dez. de 202311,6911,7511,5611,5610,8915.088.900
19 de dez. de 202311,5311,6911,5011,6911,0219.925.300
18 de dez. de 202311,4511,6411,4211,5210,8621.615.700
15 de dez. de 202311,6811,7511,3511,3510,7031.514.200
14 de dez. de 202311,3511,4911,2611,4210,7618.501.900
13 de dez. de 202310,9811,3710,9811,3210,6721.170.600
12 de dez. de 202310,8611,0210,8110,9810,3516.921.200
11 de dez. de 202310,9611,0210,7810,8410,2220.888.200
08 de dez. de 202311,1011,1210,8710,9210,2913.074.900
07 de dez. de 202311,1611,1810,8211,0710,4313.909.900
06 de dez. de 202311,1911,2911,0811,1310,4913.794.300
05 de dez. de 202311,0911,1410,9711,1210,4811.001.500
04 de dez. de 202311,0011,1110,9411,0310,399.111.400
01 de dez. de 202311,1211,2210,8811,0010,3714.487.700
30 de nov. de 202310,9611,3410,7811,0710,4341.941.900
29 de nov. de 202310,7811,0110,7510,8210,2017.611.600
28 de nov. de 202310,6510,8510,6510,7110,0913.232.000
27 de nov. de 202310,6110,8710,5410,6210,0129.412.700
24 de nov. de 202310,9810,9810,4810,569,9533.402.000
23 de nov. de 202311,3411,8410,9210,9910,3642.491.000
22 de nov. de 202312,6212,7310,7611,3510,7068.215.100
21 de nov. de 202312,9512,9912,5712,5711,8510.206.800
20 de nov. de 202313,0713,1712,8412,9912,2420.440.400
17 de nov. de 202313,5013,6313,3713,3712,606.265.900
16 de nov. de 202313,0913,5613,0913,4212,6513.579.900
14 de nov. de 202312,8013,2012,7613,1012,3411.925.600
13 de nov. de 202312,8512,8712,6612,7211,998.621.700
10 de nov. de 202312,9013,0012,7112,8612,1211.216.800
09 de nov. de 202312,6712,9012,6512,8012,069.238.200
08 de nov. de 202312,8412,9612,6412,6711,948.160.300
07 de nov. de 202312,6712,8212,6012,7712,037.322.400
06 de nov. de 202312,5512,7312,4412,6811,955.344.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...