CMIG4.SA - Companhia Energética de Minas Gerais

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201812,7212,9812,6512,8712,877.662.000
13 de dez de 201812,6012,8212,5112,7812,788.480.400
12 de dez de 201812,4512,7912,4212,5912,5912.202.900
11 de dez de 201812,3312,4512,1512,3512,357.939.900
10 de dez de 201812,1912,4012,0812,1912,197.541.500
07 de dez de 201812,3112,5012,1212,2012,2013.110.500
06 de dez de 201812,3212,3812,0412,3312,338.950.300
05 de dez de 201812,5712,6312,2612,4212,428.076.200
04 de dez de 201812,7312,7812,4412,5312,5311.950.100
03 de dez de 201812,8112,9512,6512,6512,6516.097.300
30 de nov de 201812,6512,8812,5412,7112,7114.038.700
29 de nov de 201812,4012,7412,3912,6312,639.216.700
28 de nov de 201812,4812,6012,3412,4712,4713.410.900
27 de nov de 201811,7312,5611,6012,4112,4120.554.100
26 de nov de 201812,4012,7012,0312,1012,1015.649.200
23 de nov de 201812,2212,5412,1012,3012,3016.028.400
22 de nov de 201811,6412,3511,5812,2212,2223.054.400
21 de nov de 201811,4011,6311,3011,5911,598.205.600
19 de nov de 201811,8011,8011,5411,6511,657.354.600
16 de nov de 201811,5011,8311,4711,7711,7715.274.400
14 de nov de 201811,4511,4911,0011,4211,4212.065.700
13 de nov de 201811,4211,6111,2611,3411,348.623.100
12 de nov de 201811,4711,6111,3511,4211,4214.000.200
09 de nov de 201811,2011,3310,8511,2911,2912.859.100
08 de nov de 201811,6111,8111,1111,1511,1517.687.800
07 de nov de 201811,7011,8711,4411,4611,4613.798.200
06 de nov de 201811,4711,6911,3211,5511,5510.502.700
05 de nov de 201811,2311,6811,1511,5011,5021.099.500
01 de nov de 201811,1011,3310,9510,9910,9921.970.100
31 de out de 201811,3111,3910,9611,0311,0317.740.000
30 de out de 201811,3911,4710,8611,2611,2633.742.400
29 de out de 201811,4211,5711,2111,3911,3944.470.500
26 de out de 201811,3512,2511,2912,0512,0538.682.500
25 de out de 201810,6211,3410,5811,2911,2930.129.200
24 de out de 201810,7010,8310,4610,5410,5421.441.900
23 de out de 201810,4010,7210,3210,7010,7019.845.700
22 de out de 201810,6910,7710,4510,5510,5522.232.600
19 de out de 201810,6510,6710,1310,5510,5522.054.900
18 de out de 201810,6510,6510,3410,3610,3617.629.900
17 de out de 201810,0010,739,9510,6010,6033.694.000
16 de out de 201810,5210,6910,4510,6910,6920.337.600
15 de out de 201810,5010,7510,2410,3010,3033.150.500
11 de out de 201810,1510,329,8510,1510,1526.201.500
10 de out de 201810,2510,289,739,889,8830.696.000
09 de out de 2018------
08 de out de 2018------
05 de out de 20188,358,978,318,658,6543.405.800
04 de out de 20187,678,107,678,058,0513.493.600
03 de out de 2018------
02 de out de 20187,187,537,177,527,5216.988.900
01 de out de 20187,207,206,977,017,016.015.400
28 de set de 20187,117,247,077,167,169.077.800
27 de set de 20187,217,337,157,177,179.301.000
26 de set de 20187,167,257,137,167,167.952.600
25 de set de 20187,097,236,967,157,1511.669.800
24 de set de 20187,397,407,167,187,188.831.500
21 de set de 20187,207,497,167,407,4012.419.800
20 de set de 20187,227,277,117,177,175.713.300
19 de set de 20187,197,287,087,157,159.957.900
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...