(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 33,00 | 33,00 | 33,00 | 33,00 | 0 | | 2002-01-01 | 00:00:00 | 33,00 | 33,00 | 33,00 | 33,00 | 0 | | 2002-01-02 | 00:00:00 | 34,20 | 34,90 | 33,60 | 34,40 | 587.600 | | 2002-01-03 | 00:00:00 | 35,21 | 35,80 | 34,90 | 35,80 | 1.020.600 | | 2002-01-04 | 00:00:00 | 35,00 | 35,60 | 35,00 | 35,49 | 529.400 | | 2002-01-07 | 00:00:00 | 35,10 | 35,40 | 35,03 | 35,20 | 640.600 | | 2002-01-08 | 00:00:00 | 34,86 | 35,21 | 34,20 | 34,75 | 948.800 | | 2002-01-09 | 00:00:00 | 33,61 | 34,70 | 33,50 | 34,01 | 861.600 | | 2002-01-10 | 00:00:00 | 33,50 | 33,45 | 31,51 | 31,55 | 2.515.400 | | 2002-01-11 | 00:00:00 | 32,05 | 32,29 | 31,40 | 31,49 | 1.382.000 | | 2002-01-14 | 00:00:00 | 30,10 | 31,70 | 29,90 | 30,30 | 505.600 | | 2002-01-15 | 00:00:00 | 30,90 | 31,25 | 29,70 | 30,00 | 908.200 | | 2002-01-16 | 00:00:00 | 30,96 | 32,50 | 30,00 | 31,65 | 1.385.400 | | 2002-01-17 | 00:00:00 | 32,00 | 32,10 | 31,01 | 32,10 | 949.800 | | 2002-01-18 | 00:00:00 | 32,50 | 34,41 | 32,15 | 34,41 | 918.800 | | 2002-01-21 | 00:00:00 | 33,50 | 34,60 | 33,30 | 33,81 | 614.000 | | 2002-01-22 | 00:00:00 | 33,80 | 34,46 | 33,00 | 33,10 | 717.800 | | 2002-01-23 | 00:00:00 | 33,80 | 34,30 | 33,10 | 34,20 | 966.000 | | 2002-01-24 | 00:00:00 | 34,20 | 34,70 | 34,00 | 34,00 | 1.385.800 | | 2002-01-25 | 00:00:00 | 34,00 | 34,00 | 34,00 | 34,00 | 0 | | 2002-01-28 | 00:00:00 | 33,21 | 34,00 | 32,80 | 33,00 | 954.600 | | 2002-01-29 | 00:00:00 | 32,50 | 33,30 | 31,85 | 32,10 | 831.400 | | 2002-01-30 | 00:00:00 | 32,70 | 33,35 | 31,90 | 33,00 | 1.369.000 | | 2002-01-31 | 00:00:00 | 34,10 | 36,00 | 34,17 | 35,67 | 2.238.600 | | 2002-02-01 | 00:00:00 | 34,50 | 35,20 | 34,30 | 34,80 | 769.400 | | 2002-02-04 | 00:00:00 | 33,70 | 34,30 | 33,11 | 33,55 | 785.600 | | 2002-02-05 | 00:00:00 | 32,70 | 34,40 | 32,40 | 34,40 | 2.015.400 | | 2002-02-06 | 00:00:00 | 34,40 | 35,02 | 33,80 | 34,95 | 1.190.600 | | 2002-02-07 | 00:00:00 | 34,40 | 35,00 | 33,95 | 34,00 | 494.800 | | 2002-02-08 | 00:00:00 | 33,00 | 34,65 | 34,00 | 34,60 | 334.000 | | 2002-02-11 | 00:00:00 | 34,60 | 34,60 | 34,60 | 34,60 | 0 | | 2002-02-12 | 00:00:00 | 34,60 | 34,60 | 34,60 | 34,60 | 0 | | 2002-02-13 | 00:00:00 | 34,50 | 35,60 | 34,30 | 35,10 | 1.661.600 | | 2002-02-14 | 00:00:00 | 35,90 | 37,50 | 35,40 | 37,00 | 1.688.400 | | 2002-02-15 | 00:00:00 | 37,50 | 37,00 | 35,60 | 36,00 | 1.356.200 | | 2002-02-18 | 00:00:00 | 36,01 | 36,01 | 34,60 | 35,40 | 313.800 | | 2002-02-19 | 00:00:00 | 35,25 | 35,50 | 34,61 | 34,61 | 1.030.400 | | 2002-02-20 | 00:00:00 | 34,64 | 35,30 | 34,20 | 35,00 | 831.200 | | 2002-02-21 | 00:00:00 | 35,30 | 36,80 | 35,30 | 36,60 | 1.738.200 | | 2002-02-22 | 00:00:00 | 36,80 | 36,90 | 35,60 | 36,50 | 477.000 | | 2002-02-25 | 00:00:00 | 36,80 | 37,50 | 36,50 | 37,50 | 537.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
