(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 26,83 | 27,20 | 26,70 | 26,89 | 531.600 | | 2001-07-17 | 00:00:00 | 27,00 | 28,20 | 26,90 | 27,00 | 1.047.600 | | 2001-07-18 | 00:00:00 | 27,10 | 28,10 | 27,10 | 27,30 | 1.030.000 | | 2001-07-19 | 00:00:00 | 27,31 | 27,41 | 26,40 | 26,80 | 370.000 | | 2001-07-20 | 00:00:00 | 26,80 | 26,80 | 26,00 | 26,60 | 685.000 | | 2001-07-23 | 00:00:00 | 26,75 | 27,70 | 26,75 | 27,20 | 538.600 | | 2001-07-24 | 00:00:00 | 27,20 | 27,70 | 26,21 | 26,21 | 391.200 | | 2001-07-25 | 00:00:00 | 26,50 | 27,70 | 26,00 | 27,65 | 592.600 | | 2001-07-26 | 00:00:00 | 27,00 | 28,10 | 27,00 | 27,71 | 955.200 | | 2001-07-27 | 00:00:00 | 27,67 | 27,80 | 27,10 | 27,50 | 235.200 | | 2001-07-30 | 00:00:00 | 27,50 | 28,00 | 26,15 | 26,40 | 537.000 | | 2001-07-31 | 00:00:00 | 26,80 | 26,80 | 25,90 | 26,30 | 516.000 | | 2001-08-01 | 00:00:00 | 26,30 | 26,50 | 25,61 | 25,95 | 451.600 | | 2001-08-02 | 00:00:00 | 26,20 | 26,70 | 25,87 | 26,70 | 284.400 | | 2001-08-03 | 00:00:00 | 26,70 | 26,99 | 26,40 | 26,40 | 346.400 | | 2001-08-06 | 00:00:00 | 26,89 | 26,90 | 26,43 | 26,90 | 249.000 | | 2001-08-07 | 00:00:00 | 27,49 | 27,90 | 26,76 | 27,25 | 647.800 | | 2001-08-08 | 00:00:00 | 27,90 | 28,21 | 27,00 | 27,38 | 560.200 | | 2001-08-09 | 00:00:00 | 27,22 | 27,90 | 27,20 | 27,89 | 396.000 | | 2001-08-10 | 00:00:00 | 28,00 | 28,00 | 27,40 | 28,00 | 418.200 | | 2001-08-13 | 00:00:00 | 27,30 | 28,00 | 27,20 | 27,50 | 471.200 | | 2001-08-14 | 00:00:00 | 27,40 | 28,10 | 27,30 | 28,10 | 793.400 | | 2001-08-15 | 00:00:00 | 28,00 | 29,20 | 27,90 | 28,07 | 1.209.800 | | 2001-08-16 | 00:00:00 | 28,19 | 28,48 | 27,60 | 27,78 | 589.600 | | 2001-08-17 | 00:00:00 | 28,00 | 28,00 | 27,00 | 27,30 | 289.800 | | 2001-08-20 | 00:00:00 | 27,10 | 27,90 | 26,76 | 27,50 | 153.000 | | 2001-08-21 | 00:00:00 | 27,60 | 27,60 | 26,50 | 26,55 | 784.000 | | 2001-08-22 | 00:00:00 | 26,60 | 27,40 | 26,10 | 27,00 | 671.600 | | 2001-08-23 | 00:00:00 | 26,00 | 27,00 | 25,90 | 26,20 | 1.300.400 | | 2001-08-24 | 00:00:00 | 26,67 | 26,70 | 25,56 | 25,81 | 594.400 | | 2001-08-27 | 00:00:00 | 26,77 | 26,30 | 25,40 | 25,50 | 643.200 | | 2001-08-28 | 00:00:00 | 25,40 | 26,50 | 25,30 | 26,20 | 520.400 | | 2001-08-29 | 00:00:00 | 26,66 | 27,10 | 26,10 | 26,91 | 402.200 | | 2001-08-30 | 00:00:00 | 26,70 | 27,40 | 26,70 | 27,30 | 732.200 | | 2001-08-31 | 00:00:00 | 26,43 | 27,69 | 26,79 | 27,69 | 1.411.200 | | 2001-09-03 | 00:00:00 | 27,40 | 27,60 | 26,90 | 27,10 | 413.000 | | 2001-09-04 | 00:00:00 | 27,00 | 27,49 | 26,53 | 27,05 | 861.400 | | 2001-09-05 | 00:00:00 | 27,01 | 28,80 | 27,00 | 28,80 | 1.024.200 | | 2001-09-06 | 00:00:00 | 28,79 | 29,91 | 28,00 | 28,50 | 610.800 | | 2001-09-07 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 0 | | 2001-09-10 | 00:00:00 | 27,90 | 28,50 | 27,01 | 27,01 | 405.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
