(Login BolsaPT & Canal Forex) |
|
CEMIG -PN - [Ticker: CMIG4.SA] | | Última Trade | 12,580 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.05 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 7,450 x 0 - 7,460 x 0 | EPS | 0,00 | Abertura | 12,650 | PER | 0,00% | Máximo | 12,720 | Pagamento Dividendo | | Mínimo | 12,540 | Data Ex-Dividendo | | Fecho Anterior | 12,630 | Yield | | Volume | 844.300 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CMIG4.SA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-21 | 00:00:00 | 23,00 | 23,10 | 22,70 | 23,00 | 970.800 | 2001-05-22 | 00:00:00 | 23,10 | 23,50 | 22,80 | 22,95 | 1.330.200 | 2001-05-23 | 00:00:00 | 22,55 | 23,20 | 22,31 | 22,43 | 1.297.000 | 2001-05-24 | 00:00:00 | 22,80 | 23,00 | 22,20 | 22,30 | 1.184.400 | 2001-05-25 | 00:00:00 | 22,06 | 22,08 | 21,40 | 21,40 | 1.145.800 | 2001-05-28 | 00:00:00 | 21,55 | 21,90 | 21,00 | 21,30 | 633.800 | 2001-05-29 | 00:00:00 | 21,80 | 22,60 | 21,51 | 21,90 | 725.400 | 2001-05-30 | 00:00:00 | 21,90 | 21,90 | 21,90 | 21,90 | 0 | 2001-05-31 | 00:00:00 | 22,80 | 23,40 | 22,42 | 23,00 | 1.098.000 | 2001-06-01 | 00:00:00 | 23,29 | 23,50 | 22,05 | 23,49 | 536.000 | 2001-06-04 | 00:00:00 | 23,60 | 24,40 | 23,60 | 24,30 | 754.800 | 2001-06-05 | 00:00:00 | 24,30 | 25,69 | 24,00 | 25,61 | 1.230.600 | 2001-06-06 | 00:00:00 | 25,60 | 26,25 | 25,60 | 26,19 | 1.180.400 | 2001-06-07 | 00:00:00 | 25,70 | 27,20 | 25,30 | 27,00 | 1.182.200 | 2001-06-08 | 00:00:00 | 27,00 | 27,70 | 26,81 | 26,81 | 1.557.200 | 2001-06-11 | 00:00:00 | 27,00 | 27,01 | 25,75 | 25,80 | 898.800 | 2001-06-12 | 00:00:00 | 25,75 | 25,75 | 24,90 | 25,30 | 732.200 | 2001-06-13 | 00:00:00 | 25,50 | 27,00 | 24,99 | 24,99 | 1.023.600 | 2001-06-14 | 00:00:00 | 24,99 | 24,99 | 24,99 | 24,99 | 0 | 2001-06-15 | 00:00:00 | 25,20 | 25,40 | 24,90 | 25,01 | 678.200 | 2001-06-18 | 00:00:00 | 24,90 | 24,99 | 24,00 | 24,60 | 429.400 | 2001-06-19 | 00:00:00 | 24,26 | 24,30 | 23,62 | 24,10 | 687.800 | 2001-06-20 | 00:00:00 | 24,30 | 25,35 | 24,30 | 25,35 | 532.000 | 2001-06-21 | 00:00:00 | 24,90 | 26,70 | 24,90 | 26,70 | 593.600 | 2001-06-22 | 00:00:00 | 26,98 | 27,25 | 26,40 | 26,50 | 434.200 | 2001-06-25 | 00:00:00 | 26,30 | 26,50 | 25,60 | 26,01 | 301.400 | 2001-06-26 | 00:00:00 | 25,50 | 26,30 | 25,50 | 25,99 | 240.600 | 2001-06-27 | 00:00:00 | 26,98 | 27,19 | 26,00 | 26,20 | 224.000 | 2001-06-28 | 00:00:00 | 26,40 | 27,05 | 25,60 | 27,05 | 1.448.600 | 2001-06-29 | 00:00:00 | 27,40 | 27,85 | 27,00 | 27,40 | 1.004.200 | 2001-07-02 | 00:00:00 | 27,00 | 27,40 | 26,20 | 26,29 | 477.400 | 2001-07-03 | 00:00:00 | 25,91 | 26,90 | 25,11 | 25,20 | 380.400 | 2001-07-04 | 00:00:00 | 25,20 | 25,20 | 25,20 | 25,20 | 0 | 2001-07-05 | 00:00:00 | 24,50 | 24,68 | 24,20 | 24,50 | 916.600 | 2001-07-06 | 00:00:00 | 24,30 | 25,99 | 23,90 | 25,81 | 812.800 | 2001-07-09 | 00:00:00 | 25,81 | 25,81 | 25,81 | 25,81 | 0 | 2001-07-10 | 00:00:00 | 25,80 | 26,40 | 25,80 | 25,80 | 1.069.200 | 2001-07-11 | 00:00:00 | 25,50 | 27,10 | 25,50 | 26,31 | 1.066.800 | 2001-07-12 | 00:00:00 | 26,50 | 27,89 | 26,00 | 27,78 | 1.641.200 | 2001-07-13 | 00:00:00 | 27,50 | 27,69 | 26,70 | 26,86 | 1.126.400 | 2001-07-16 | 00:00:00 | 26,83 | 27,20 | 26,70 | 26,89 | 531.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|