(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-10 | 00:00:00 | 7,85 | 7,97 | 7,79 | 7,93 | 5.850.700 | | 2018-05-11 | 00:00:00 | 7,94 | 8,02 | 7,80 | 7,91 | 7.136.400 | | 2018-05-14 | 00:00:00 | 7,97 | 8,06 | 7,79 | 7,89 | 11.010.200 | | 2018-05-15 | 00:00:00 | 7,80 | 7,88 | 7,66 | 7,81 | 11.347.600 | | 2018-05-16 | 00:00:00 | 7,93 | 8,17 | 7,93 | 8,04 | 12.624.500 | | 2018-05-17 | 00:00:00 | 8,08 | 8,11 | 7,79 | 7,81 | 12.101.100 | | 2018-05-18 | 00:00:00 | 7,78 | 7,85 | 7,50 | 7,66 | 11.698.200 | | 2018-05-21 | 00:00:00 | 7,81 | 7,92 | 7,69 | 7,71 | 18.255.100 | | 2018-05-22 | 00:00:00 | 7,84 | 8,19 | 7,82 | 8,15 | 21.213.800 | | 2018-05-23 | 00:00:00 | 8,16 | 8,36 | 8,13 | 8,14 | 19.063.800 | | 2018-05-24 | 00:00:00 | 8,05 | 8,18 | 7,97 | 8,16 | 13.107.900 | | 2018-05-25 | 00:00:00 | 8,20 | 8,27 | 7,70 | 7,77 | 13.923.200 | | 2018-05-28 | 00:00:00 | 7,73 | 7,75 | 7,26 | 7,29 | 9.610.800 | | 2018-05-29 | 00:00:00 | 7,50 | 7,64 | 7,35 | 7,46 | 12.757.400 | | 2018-05-30 | 00:00:00 | 7,40 | 7,67 | 7,38 | 7,67 | 17.768.800 | | 2018-06-01 | 00:00:00 | 7,70 | 7,80 | 7,43 | 7,60 | 12.889.500 | | 2018-06-04 | 00:00:00 | 7,66 | 7,71 | 7,56 | 7,67 | 5.201.200 | | 2018-06-05 | 00:00:00 | 7,65 | 7,82 | 7,20 | 7,32 | 14.050.300 | | 2018-06-06 | 00:00:00 | 7,31 | 7,40 | 6,90 | 7,02 | 21.999.000 | | 2018-06-07 | 00:00:00 | 6,84 | 6,98 | 6,57 | 6,81 | 16.518.800 | | 2018-06-08 | 00:00:00 | 6,83 | 6,89 | 6,55 | 6,81 | 12.001.900 | | 2018-06-11 | 00:00:00 | 6,86 | 6,97 | 6,66 | 6,74 | 6.420.800 | | 2018-06-12 | 00:00:00 | 6,71 | 6,81 | 6,59 | 6,63 | 8.121.700 | | 2018-06-13 | 00:00:00 | 6,71 | 6,77 | 6,56 | 6,71 | 6.752.700 | | 2018-06-14 | 00:00:00 | 6,74 | 6,81 | 6,60 | 6,69 | 10.900.400 | | 2018-06-15 | 00:00:00 | 6,63 | 6,80 | 6,52 | 6,80 | 14.035.800 | | 2018-06-18 | 00:00:00 | 6,70 | 6,75 | 6,52 | 6,58 | 2.211.500 | | 2018-06-19 | 00:00:00 | 6,52 | 6,82 | 6,46 | 6,77 | 8.792.400 | | 2018-06-20 | 00:00:00 | 6,83 | 6,89 | 6,67 | 6,88 | 6.992.200 | | 2018-06-21 | 00:00:00 | 6,84 | 6,86 | 6,61 | 6,61 | 4.939.000 | | 2018-06-22 | 00:00:00 | 6,69 | 6,72 | 6,53 | 6,59 | 4.714.200 | | 2018-06-25 | 00:00:00 | 6,62 | 6,90 | 6,61 | 6,86 | 7.823.600 | | 2018-06-26 | 00:00:00 | 6,90 | 7,36 | 6,88 | 7,34 | 17.891.300 | | 2018-06-27 | 00:00:00 | 7,29 | 7,33 | 6,98 | 7,04 | 7.937.500 | | 2018-06-28 | 00:00:00 | 6,99 | 7,22 | 6,97 | 7,20 | 7.571.600 | | 2018-06-29 | 00:00:00 | 7,23 | 7,32 | 7,11 | 7,30 | 7.631.000 | | 2018-07-02 | 00:00:00 | 7,23 | 7,44 | 7,19 | 7,44 | 5.515.900 | | 2018-07-03 | 00:00:00 | 7,40 | 7,60 | 7,38 | 7,45 | 6.018.400 | | 2018-07-04 | 00:00:00 | 7,51 | 7,60 | 7,43 | 7,60 | 3.110.400 | | 2018-07-05 | 00:00:00 | 7,70 | 7,79 | 7,49 | 7,67 | 8.136.900 | | 2018-07-06 | 00:00:00 | 7,72 | 7,74 | 7,56 | 7,73 | 4.143.700 | | | << < 101 102 103 104 105 106 > >> |
|
