(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-06 | 00:00:00 | 7,72 | 7,74 | 7,56 | 7,73 | 4.143.700 | | 2018-07-09 | 00:00:00 | 7,73 | 7,73 | 7,73 | 7,73 | 0 | | 2018-07-10 | 00:00:00 | 7,74 | 7,80 | 7,63 | 7,80 | 5.590.600 | | 2018-07-11 | 00:00:00 | 7,74 | 7,79 | 7,61 | 7,61 | 4.822.200 | | 2018-07-12 | 00:00:00 | 7,65 | 7,75 | 7,59 | 7,69 | 5.083.200 | | 2018-07-13 | 00:00:00 | 7,70 | 7,95 | 7,56 | 7,88 | 9.867.200 | | 2018-07-16 | 00:00:00 | 7,87 | 8,02 | 7,80 | 7,85 | 7.615.600 | | 2018-07-17 | 00:00:00 | 7,81 | 7,96 | 7,81 | 7,87 | 6.809.900 | | 2018-07-18 | 00:00:00 | 7,91 | 7,95 | 7,70 | 7,72 | 5.051.700 | | 2018-07-19 | 00:00:00 | 7,71 | 7,91 | 7,65 | 7,91 | 11.780.900 | | 2018-07-20 | 00:00:00 | 8,04 | 8,22 | 7,97 | 8,06 | 11.567.000 | | 2018-07-23 | 00:00:00 | 8,04 | 8,16 | 7,98 | 8,01 | 4.045.600 | | 2018-07-24 | 00:00:00 | 8,10 | 8,28 | 8,07 | 8,18 | 7.282.500 | | 2018-07-25 | 00:00:00 | 8,22 | 8,47 | 8,20 | 8,39 | 10.014.000 | | 2018-07-26 | 00:00:00 | 8,35 | 8,44 | 8,10 | 8,18 | 5.171.000 | | 2018-07-27 | 00:00:00 | 8,21 | 8,32 | 8,07 | 8,15 | 6.398.600 | | 2018-07-30 | 00:00:00 | 8,17 | 8,26 | 8,10 | 8,19 | 4.046.200 | | 2018-07-31 | 00:00:00 | 8,15 | 8,37 | 8,09 | 8,23 | 5.755.700 | | 2018-08-01 | 00:00:00 | 8,24 | 8,26 | 8,09 | 8,14 | 6.378.500 | | 2018-08-02 | 00:00:00 | 8,11 | 8,23 | 8,06 | 8,13 | 3.866.500 | | 2018-08-03 | 00:00:00 | 8,17 | 8,38 | 8,16 | 8,35 | 5.832.800 | | 2018-08-06 | 00:00:00 | 8,40 | 8,54 | 8,31 | 8,36 | 5.950.400 | | 2018-08-07 | 00:00:00 | 8,45 | 8,57 | 8,30 | 8,41 | 9.575.600 | | 2018-08-08 | 00:00:00 | 8,42 | 8,54 | 8,26 | 8,31 | 7.307.400 | | 2018-08-09 | 00:00:00 | 8,41 | 8,42 | 8,00 | 8,10 | 9.007.100 | | 2018-08-10 | 00:00:00 | 8,00 | 8,02 | 7,75 | 7,77 | 7.137.100 | | 2018-08-13 | 00:00:00 | 7,72 | 7,87 | 7,66 | 7,87 | 6.065.300 | | 2018-08-14 | 00:00:00 | 7,91 | 8,03 | 7,81 | 8,00 | 7.321.400 | | 2018-08-15 | 00:00:00 | 7,78 | 8,00 | 7,76 | 7,90 | 7.625.900 | | 2018-08-16 | 00:00:00 | 7,95 | 8,35 | 7,93 | 8,25 | 15.171.400 | | 2018-08-17 | 00:00:00 | 8,22 | 8,38 | 7,95 | 8,20 | 12.860.200 | | 2018-08-20 | 00:00:00 | 8,12 | 8,15 | 7,95 | 8,12 | 9.512.200 | | 2018-08-21 | 00:00:00 | 8,05 | 8,09 | 8,02 | 8,07 | 226.800 | | 2018-08-22 | 00:00:00 | 7,66 | 7,84 | 7,41 | 7,81 | 21.683.200 | | 2018-08-23 | 00:00:00 | 7,80 | 7,82 | 7,43 | 7,43 | 14.478.500 | | 2018-08-24 | 00:00:00 | 7,53 | 7,56 | 7,27 | 7,39 | 33.417.300 | | 2018-08-27 | 00:00:00 | 7,43 | 7,64 | 7,41 | 7,58 | 10.014.700 | | 2018-08-28 | 00:00:00 | 7,59 | 7,65 | 7,37 | 7,48 | 8.516.900 | | 2018-08-29 | 00:00:00 | 7,47 | 7,68 | 7,43 | 7,55 | 9.941.500 | | 2018-08-30 | 00:00:00 | 7,52 | 7,59 | 7,30 | 7,36 | 11.313.100 | | 2018-08-31 | 00:00:00 | 7,35 | 7,54 | 7,31 | 7,46 | 11.604.600 | | | << < 101 102 103 104 105 106 > >> |
|
