Companhia Energética de Minas Gerais - CEMIG (CMIG3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 03:12PM BRT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 12.33 | 12.33 | 12.09 | 12.16 | 12.16 | 130,900 |
| 07 may 2024 | 12.23 | 12.25 | 11.83 | 12.16 | 12.16 | 348,800 |
| 06 may 2024 | 12.03 | 12.34 | 12.00 | 12.10 | 12.10 | 524,000 |
| 03 may 2024 | 12.09 | 12.37 | 12.01 | 12.01 | 12.01 | 637,300 |
| 02 may 2024 | 11.44 | 12.15 | 11.41 | 12.09 | 12.09 | 598,200 |
| 30 abr 2024 | 11.45 | 11.62 | 11.25 | 11.44 | 11.44 | 1,249,100 |
| 30 abr 2024 | 0.242269 Dividendo | |||||
| 30 abr 2024 | 130:100 División de acciones | |||||
| 29 abr 2024 | 11.38 | 11.48 | 11.32 | 11.32 | 11.08 | 252,330 |
| 26 abr 2024 | 11.42 | 11.49 | 11.31 | 11.31 | 11.07 | 143,910 |
| 25 abr 2024 | 11.45 | 11.56 | 11.32 | 11.42 | 11.17 | 183,820 |
| 24 abr 2024 | 11.59 | 11.59 | 11.42 | 11.45 | 11.21 | 200,460 |
| 23 abr 2024 | 11.59 | 11.60 | 11.42 | 11.48 | 11.24 | 167,440 |
| 22 abr 2024 | 11.75 | 11.75 | 11.55 | 11.59 | 11.34 | 191,620 |
| 19 abr 2024 | 11.62 | 11.83 | 11.61 | 11.70 | 11.45 | 481,390 |
| 18 abr 2024 | 11.44 | 11.69 | 11.44 | 11.62 | 11.37 | 295,880 |
| 17 abr 2024 | 11.41 | 11.60 | 11.30 | 11.43 | 11.19 | 597,090 |
| 16 abr 2024 | 11.57 | 11.57 | 11.32 | 11.32 | 11.07 | 331,370 |
| 15 abr 2024 | 11.45 | 11.57 | 11.29 | 11.57 | 11.32 | 300,820 |
| 12 abr 2024 | 11.67 | 11.70 | 11.43 | 11.43 | 11.19 | 198,770 |
| 11 abr 2024 | 11.66 | 11.83 | 11.57 | 11.66 | 11.41 | 258,960 |
| 10 abr 2024 | 11.73 | 11.73 | 11.52 | 11.62 | 11.37 | 697,060 |
| 09 abr 2024 | 11.62 | 11.79 | 11.58 | 11.70 | 11.45 | 225,030 |
| 08 abr 2024 | 11.44 | 11.65 | 11.44 | 11.64 | 11.39 | 1,073,150 |
| 05 abr 2024 | 11.48 | 11.51 | 11.38 | 11.44 | 11.19 | 128,050 |
| 04 abr 2024 | 11.37 | 11.65 | 11.37 | 11.48 | 11.23 | 240,890 |
| 03 abr 2024 | 11.28 | 11.43 | 10.78 | 11.37 | 11.13 | 799,240 |
| 02 abr 2024 | 11.40 | 11.40 | 11.18 | 11.28 | 11.04 | 197,470 |
| 01 abr 2024 | 11.23 | 11.46 | 11.19 | 11.42 | 11.17 | 356,980 |
| 28 mar 2024 | 11.08 | 11.23 | 11.06 | 11.23 | 10.99 | 355,290 |
| 27 mar 2024 | 11.05 | 11.16 | 10.92 | 11.03 | 10.79 | 258,050 |
| 27 mar 2024 | 0.175566 Dividendo | |||||
| 26 mar 2024 | 11.11 | 11.22 | 10.95 | 11.18 | 10.77 | 1,338,220 |
| 25 mar 2024 | 10.87 | 11.11 | 10.80 | 11.04 | 10.63 | 840,320 |
| 22 mar 2024 | 10.65 | 10.91 | 10.52 | 10.91 | 10.51 | 616,070 |
| 21 mar 2024 | 10.37 | 10.73 | 10.37 | 10.65 | 10.25 | 854,750 |
| 20 mar 2024 | 10.31 | 10.38 | 10.14 | 10.37 | 9.99 | 806,910 |
| 19 mar 2024 | 10.22 | 10.34 | 10.14 | 10.26 | 9.88 | 443,950 |
| 18 mar 2024 | 10.36 | 10.54 | 10.08 | 10.18 | 9.80 | 1,360,840 |
| 15 mar 2024 | 10.76 | 10.78 | 10.22 | 10.22 | 9.84 | 3,004,820 |
| 14 mar 2024 | 11.08 | 11.08 | 10.68 | 10.69 | 10.30 | 484,510 |
| 13 mar 2024 | 11.38 | 11.42 | 11.08 | 11.08 | 10.67 | 541,970 |
| 12 mar 2024 | 11.44 | 11.58 | 11.32 | 11.35 | 10.93 | 238,680 |
| 11 mar 2024 | 11.55 | 11.58 | 11.38 | 11.44 | 11.02 | 242,190 |
| 08 mar 2024 | 11.48 | 11.64 | 11.32 | 11.59 | 11.17 | 398,710 |
| 07 mar 2024 | 11.47 | 11.47 | 11.15 | 11.46 | 11.04 | 490,880 |
| 06 mar 2024 | 11.50 | 11.57 | 11.44 | 11.44 | 11.02 | 143,000 |
| 05 mar 2024 | 11.48 | 11.59 | 11.41 | 11.50 | 11.08 | 331,240 |
| 04 mar 2024 | 11.68 | 11.72 | 11.38 | 11.48 | 11.05 | 520,780 |
| 01 mar 2024 | 11.65 | 11.79 | 11.62 | 11.65 | 11.23 | 462,410 |
| 29 feb 2024 | 11.58 | 11.76 | 11.55 | 11.55 | 11.13 | 366,340 |
| 28 feb 2024 | 11.59 | 11.68 | 11.54 | 11.59 | 11.17 | 343,330 |
| 27 feb 2024 | 11.69 | 11.69 | 11.52 | 11.58 | 11.16 | 326,430 |
| 26 feb 2024 | 11.58 | 11.69 | 11.54 | 11.55 | 11.12 | 401,180 |
| 23 feb 2024 | 11.67 | 11.67 | 11.54 | 11.64 | 11.21 | 297,310 |
| 22 feb 2024 | 11.59 | 11.71 | 11.52 | 11.58 | 11.15 | 372,970 |
| 21 feb 2024 | 11.89 | 11.91 | 11.58 | 11.59 | 11.17 | 248,430 |
| 20 feb 2024 | 11.65 | 11.89 | 11.64 | 11.89 | 11.46 | 265,460 |
| 19 feb 2024 | 11.67 | 11.79 | 11.61 | 11.65 | 11.23 | 272,870 |
| 16 feb 2024 | 11.54 | 11.61 | 11.54 | 11.61 | 11.18 | 194,480 |
| 15 feb 2024 | 11.57 | 11.68 | 11.52 | 11.52 | 11.10 | 266,890 |
| 14 feb 2024 | 11.54 | 11.59 | 11.45 | 11.57 | 11.14 | 436,540 |
| 09 feb 2024 | 11.53 | 11.64 | 11.52 | 11.54 | 11.11 | 294,840 |
| 08 feb 2024 | 11.55 | 11.65 | 11.45 | 11.53 | 11.11 | 311,480 |
| 07 feb 2024 | 11.68 | 11.90 | 11.61 | 11.61 | 11.18 | 259,480 |
| 06 feb 2024 | 11.65 | 11.82 | 11.65 | 11.68 | 11.25 | 251,680 |
| 05 feb 2024 | 11.62 | 11.67 | 11.52 | 11.65 | 11.22 | 379,600 |
| 02 feb 2024 | 11.67 | 11.75 | 11.52 | 11.60 | 11.17 | 369,460 |
| 01 feb 2024 | 11.69 | 11.70 | 11.54 | 11.67 | 11.24 | 317,720 |
| 31 ene 2024 | 11.65 | 11.71 | 11.52 | 11.54 | 11.11 | 486,850 |
| 30 ene 2024 | 11.56 | 11.59 | 11.35 | 11.58 | 11.15 | 655,980 |
| 29 ene 2024 | 11.52 | 11.58 | 11.42 | 11.55 | 11.13 | 596,830 |
| 26 ene 2024 | 11.72 | 11.76 | 11.52 | 11.52 | 11.09 | 542,750 |
| 25 ene 2024 | 11.56 | 11.71 | 11.53 | 11.61 | 11.18 | 189,800 |
| 24 ene 2024 | 11.58 | 11.69 | 11.55 | 11.55 | 11.13 | 289,640 |
| 23 ene 2024 | 11.62 | 11.67 | 11.55 | 11.56 | 11.14 | 234,390 |
| 22 ene 2024 | 11.69 | 11.69 | 11.49 | 11.61 | 11.18 | 583,180 |
| 19 ene 2024 | 11.65 | 11.69 | 11.42 | 11.65 | 11.23 | 615,550 |
| 18 ene 2024 | 11.68 | 11.68 | 11.37 | 11.65 | 11.23 | 817,180 |
| 17 ene 2024 | 11.54 | 11.68 | 11.45 | 11.68 | 11.25 | 769,730 |
| 16 ene 2024 | 11.81 | 11.81 | 11.51 | 11.54 | 11.11 | 1,326,390 |
| 15 ene 2024 | 11.72 | 12.05 | 11.64 | 11.83 | 11.40 | 320,190 |
| 12 ene 2024 | 12.00 | 12.12 | 11.72 | 11.72 | 11.29 | 888,680 |
| 11 ene 2024 | 11.85 | 12.12 | 11.81 | 12.00 | 11.56 | 2,021,500 |
| 10 ene 2024 | 11.85 | 12.03 | 11.82 | 11.88 | 11.45 | 380,380 |
| 09 ene 2024 | 11.76 | 11.88 | 11.62 | 11.85 | 11.41 | 716,950 |
| 08 ene 2024 | 11.64 | 11.77 | 11.58 | 11.77 | 11.34 | 354,900 |
| 05 ene 2024 | 11.62 | 11.77 | 11.52 | 11.63 | 11.20 | 382,850 |
| 04 ene 2024 | 11.73 | 11.79 | 11.54 | 11.61 | 11.18 | 337,350 |
| 03 ene 2024 | 11.56 | 11.82 | 11.53 | 11.69 | 11.26 | 312,650 |
| 02 ene 2024 | 11.64 | 11.66 | 11.48 | 11.55 | 11.12 | 424,970 |
| 28 dic 2023 | 11.58 | 11.71 | 11.52 | 11.64 | 11.21 | 712,010 |
| 27 dic 2023 | 11.57 | 11.60 | 11.48 | 11.60 | 11.17 | 1,943,240 |
| 26 dic 2023 | 11.45 | 11.59 | 11.32 | 11.54 | 11.11 | 2,095,990 |
| 22 dic 2023 | 11.53 | 11.55 | 11.32 | 11.38 | 10.97 | 509,340 |
| 22 dic 2023 | 0.601021 Dividendo | |||||
| 21 dic 2023 | 11.82 | 11.95 | 11.64 | 11.84 | 10.82 | 698,230 |
| 20 dic 2023 | 11.86 | 11.99 | 11.78 | 11.79 | 10.78 | 489,190 |
| 19 dic 2023 | 11.92 | 11.95 | 11.75 | 11.82 | 10.80 | 639,210 |
| 18 dic 2023 | 11.77 | 11.92 | 11.67 | 11.86 | 10.85 | 1,466,010 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.