(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-12 | 00:00:00 | 6,88 | 6,97 | 6,85 | 6,88 | 7.825.600 | | 2018-01-15 | 00:00:00 | 6,90 | 6,94 | 6,85 | 6,85 | 5.820.200 | | 2018-01-16 | 00:00:00 | 6,88 | 6,91 | 6,85 | 6,87 | 7.393.100 | | 2018-01-17 | 00:00:00 | 6,88 | 6,89 | 6,71 | 6,76 | 11.879.100 | | 2018-01-18 | 00:00:00 | 6,80 | 6,84 | 6,61 | 6,64 | 12.185.500 | | 2018-01-19 | 00:00:00 | 6,67 | 6,71 | 6,64 | 6,66 | 7.670.800 | | 2018-01-22 | 00:00:00 | 6,68 | 6,71 | 6,56 | 6,56 | 9.132.600 | | 2018-01-23 | 00:00:00 | 6,54 | 6,60 | 6,46 | 6,54 | 12.399.400 | | 2018-01-24 | 00:00:00 | 6,59 | 6,76 | 6,58 | 6,75 | 19.592.600 | | 2018-01-25 | 00:00:00 | 6,75 | 6,75 | 6,75 | 6,75 | 0 | | 2018-01-26 | 00:00:00 | 6,82 | 7,43 | 6,82 | 7,43 | 30.645.900 | | 2018-01-29 | 00:00:00 | 7,45 | 7,77 | 7,28 | 7,51 | 31.014.200 | | 2018-01-30 | 00:00:00 | 7,54 | 7,61 | 7,31 | 7,54 | 15.234.000 | | 2018-01-31 | 00:00:00 | 7,65 | 7,74 | 7,42 | 7,50 | 17.563.700 | | 2018-02-01 | 00:00:00 | 7,48 | 7,66 | 7,47 | 7,66 | 10.338.700 | | 2018-02-02 | 00:00:00 | 7,55 | 7,58 | 7,42 | 7,45 | 7.500.400 | | 2018-02-05 | 00:00:00 | 7,39 | 7,53 | 7,19 | 7,20 | 11.391.000 | | 2018-02-06 | 00:00:00 | 7,12 | 7,55 | 7,03 | 7,55 | 11.457.200 | | 2018-02-07 | 00:00:00 | 7,55 | 7,61 | 7,45 | 7,53 | 11.926.600 | | 2018-02-08 | 00:00:00 | 7,57 | 7,61 | 7,26 | 7,30 | 8.097.300 | | 2018-02-09 | 00:00:00 | 7,29 | 7,45 | 7,16 | 7,27 | 9.960.100 | | 2018-02-14 | 00:00:00 | 7,36 | 7,56 | 7,35 | 7,52 | 10.016.800 | | 2018-02-15 | 00:00:00 | 7,69 | 7,93 | 7,65 | 7,92 | 19.808.000 | | 2018-02-16 | 00:00:00 | 7,95 | 8,10 | 7,90 | 8,09 | 14.487.700 | | 2018-02-19 | 00:00:00 | 8,09 | 8,19 | 8,03 | 8,13 | 7.549.400 | | 2018-02-20 | 00:00:00 | 8,07 | 8,20 | 7,85 | 7,95 | 11.811.600 | | 2018-02-21 | 00:00:00 | 8,00 | 8,04 | 7,81 | 7,81 | 14.909.900 | | 2018-02-22 | 00:00:00 | 7,88 | 8,10 | 7,85 | 8,05 | 12.830.700 | | 2018-02-23 | 00:00:00 | 8,08 | 8,25 | 8,00 | 8,25 | 11.022.300 | | 2018-02-26 | 00:00:00 | 8,30 | 8,45 | 8,30 | 8,45 | 12.822.300 | | 2018-02-27 | 00:00:00 | 8,48 | 8,49 | 8,26 | 8,39 | 11.849.600 | | 2018-02-28 | 00:00:00 | 8,41 | 8,53 | 8,17 | 8,21 | 13.531.900 | | 2018-03-01 | 00:00:00 | 8,26 | 8,30 | 8,04 | 8,04 | 9.744.900 | | 2018-03-02 | 00:00:00 | 8,03 | 8,26 | 7,95 | 8,25 | 13.223.900 | | 2018-03-05 | 00:00:00 | 8,25 | 8,33 | 8,12 | 8,23 | 5.385.200 | | 2018-03-06 | 00:00:00 | 8,32 | 8,38 | 8,11 | 8,11 | 8.064.300 | | 2018-03-07 | 00:00:00 | 8,13 | 8,26 | 8,02 | 8,26 | 7.499.200 | | 2018-03-08 | 00:00:00 | 8,26 | 8,58 | 8,14 | 8,49 | 21.540.500 | | 2018-03-09 | 00:00:00 | 8,57 | 8,60 | 8,36 | 8,37 | 13.146.900 | | 2018-03-12 | 00:00:00 | 8,45 | 8,50 | 8,34 | 8,45 | 5.911.800 | | 2018-03-13 | 00:00:00 | 8,38 | 8,46 | 8,11 | 8,19 | 17.600.000 | | | << < 101 102 103 104 105 106 > >> |
|
