(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-31 | 00:00:00 | 7,35 | 7,54 | 7,31 | 7,46 | 11.604.600 | | 2018-09-03 | 00:00:00 | 7,48 | 7,59 | 7,33 | 7,37 | 10.916.900 | | 2018-09-04 | 00:00:00 | 7,39 | 7,39 | 7,02 | 7,06 | 15.644.800 | | 2018-09-05 | 00:00:00 | 7,05 | 7,31 | 7,00 | 7,24 | 10.407.500 | | 2018-09-06 | 00:00:00 | 7,34 | 7,37 | 7,10 | 7,25 | 9.035.100 | | 2018-09-10 | 00:00:00 | 7,35 | 7,43 | 7,18 | 7,24 | 8.119.500 | | 2018-09-11 | 00:00:00 | 7,13 | 7,21 | 7,00 | 7,02 | 10.458.700 | | 2018-09-12 | 00:00:00 | 7,12 | 7,16 | 7,04 | 7,04 | 8.276.700 | | 2018-09-13 | 00:00:00 | 7,12 | 7,14 | 6,81 | 6,81 | 9.921.300 | | 2018-09-14 | 00:00:00 | 6,89 | 6,93 | 6,65 | 6,80 | 10.185.900 | | 2018-09-17 | 00:00:00 | 6,81 | 7,00 | 6,78 | 6,96 | 7.323.800 | | 2018-09-18 | 00:00:00 | 7,02 | 7,29 | 6,91 | 7,29 | 16.628.100 | | 2018-09-19 | 00:00:00 | 7,19 | 7,28 | 7,08 | 7,15 | 9.957.900 | | 2018-09-20 | 00:00:00 | 7,22 | 7,27 | 7,11 | 7,17 | 5.713.300 | | 2018-09-21 | 00:00:00 | 7,20 | 7,49 | 7,16 | 7,40 | 12.419.800 | | 2018-09-24 | 00:00:00 | 7,39 | 7,40 | 7,16 | 7,18 | 8.831.500 | | 2018-09-25 | 00:00:00 | 7,09 | 7,23 | 6,96 | 7,15 | 11.669.800 | | 2018-09-26 | 00:00:00 | 7,16 | 7,25 | 7,13 | 7,16 | 7.952.600 | | 2018-09-27 | 00:00:00 | 7,21 | 7,33 | 7,15 | 7,17 | 9.301.000 | | 2018-09-28 | 00:00:00 | 7,11 | 7,24 | 7,07 | 7,16 | 9.077.800 | | 2018-10-01 | 00:00:00 | 7,20 | 7,20 | 6,97 | 7,01 | 6.015.400 | | 2018-10-02 | 00:00:00 | 7,18 | 7,53 | 7,17 | 7,52 | 16.988.900 | | 2018-10-03 | 00:00:00 | 7,90 | 8,12 | 7,74 | 7,89 | 22.086.700 | | 2018-10-04 | 00:00:00 | 7,67 | 8,10 | 7,67 | 8,05 | 13.493.600 | | 2018-10-05 | 00:00:00 | 8,35 | 8,97 | 8,31 | 8,65 | 43.405.800 | | 2018-10-10 | 00:00:00 | 10,25 | 10,28 | 9,73 | 9,88 | 30.696.000 | | 2018-10-11 | 00:00:00 | 10,15 | 10,32 | 9,85 | 10,15 | 26.201.500 | | 2018-10-15 | 00:00:00 | 10,50 | 10,75 | 10,24 | 10,30 | 33.150.500 | | 2018-10-16 | 00:00:00 | 10,52 | 10,69 | 10,45 | 10,69 | 20.337.600 | | 2018-10-17 | 00:00:00 | 10,00 | 10,73 | 9,95 | 10,60 | 33.694.000 | | 2018-10-18 | 00:00:00 | 10,65 | 10,65 | 10,34 | 10,48 | 8.606.300 | | 2018-10-19 | 00:00:00 | 10,65 | 10,67 | 10,13 | 10,55 | 22.054.900 | | 2018-10-22 | 00:00:00 | 10,69 | 10,77 | 10,59 | 10,66 | 7.688.100 | | 2018-10-23 | 00:00:00 | 10,40 | 10,72 | 10,32 | 10,70 | 19.845.700 | | 2018-10-24 | 00:00:00 | 10,70 | 10,83 | 10,46 | 10,54 | 21.441.900 | | 2018-10-25 | 00:00:00 | 10,62 | 11,34 | 10,58 | 11,29 | 30.129.200 | | 2018-10-26 | 00:00:00 | 11,35 | 12,25 | 11,29 | 12,05 | 38.682.500 | | 2018-10-29 | 00:00:00 | 11,42 | 11,57 | 11,21 | 11,39 | 44.470.500 | | 2018-10-30 | 00:00:00 | 11,39 | 11,47 | 10,86 | 11,26 | 33.742.400 | | 2018-10-31 | 00:00:00 | 11,31 | 11,39 | 10,96 | 11,03 | 17.740.000 | | 2018-11-01 | 00:00:00 | 11,10 | 11,33 | 10,95 | 10,99 | 21.970.100 | | | << < 101 102 103 104 105 106 > >> |
|
