(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 | | 2002-04-22 | 00:00:00 | 36,80 | 37,50 | 36,01 | 37,10 | 817.800 | | 2002-04-23 | 00:00:00 | 37,01 | 37,40 | 36,60 | 36,91 | 815.000 | | 2002-04-24 | 00:00:00 | 36,96 | 37,30 | 36,40 | 37,10 | 562.000 | | 2002-04-25 | 00:00:00 | 36,80 | 38,50 | 36,19 | 38,10 | 1.809.200 | | 2002-04-26 | 00:00:00 | 38,08 | 38,50 | 37,30 | 37,49 | 1.182.800 | | 2002-04-29 | 00:00:00 | 37,10 | 37,95 | 37,10 | 37,30 | 533.400 | | 2002-04-30 | 00:00:00 | 37,50 | 37,80 | 37,00 | 37,30 | 796.600 | | 2002-05-01 | 00:00:00 | 37,30 | 37,30 | 37,30 | 37,30 | 0 | | 2002-05-02 | 00:00:00 | 35,30 | 35,70 | 34,10 | 35,00 | 844.800 | | 2002-05-03 | 00:00:00 | 34,90 | 35,20 | 34,00 | 34,99 | 504.400 | | 2002-05-06 | 00:00:00 | 33,90 | 34,20 | 32,90 | 33,98 | 1.098.600 | | 2002-05-07 | 00:00:00 | 34,30 | 34,39 | 32,81 | 33,21 | 642.600 | | 2002-05-08 | 00:00:00 | 33,80 | 35,00 | 32,91 | 34,50 | 702.600 | | 2002-05-09 | 00:00:00 | 33,69 | 35,00 | 32,00 | 32,00 | 695.800 | | 2002-05-10 | 00:00:00 | 32,11 | 32,89 | 31,90 | 32,60 | 591.600 | | 2002-05-13 | 00:00:00 | 31,49 | 33,00 | 31,25 | 31,30 | 501.000 | | 2002-05-14 | 00:00:00 | 32,70 | 32,01 | 31,20 | 31,30 | 1.898.000 | | 2002-05-15 | 00:00:00 | 31,40 | 32,19 | 30,70 | 32,19 | 983.200 | | 2002-05-16 | 00:00:00 | 32,80 | 32,90 | 32,00 | 32,49 | 722.400 | | 2002-05-17 | 00:00:00 | 32,90 | 33,80 | 31,81 | 32,40 | 936.000 | | 2002-05-20 | 00:00:00 | 32,15 | 32,70 | 32,20 | 32,55 | 738.600 | | 2002-05-21 | 00:00:00 | 33,20 | 33,79 | 32,51 | 33,15 | 668.600 | | 2002-05-22 | 00:00:00 | 33,40 | 33,60 | 32,35 | 33,00 | 563.800 | | 2002-05-23 | 00:00:00 | 32,51 | 33,62 | 32,40 | 33,62 | 484.000 | | 2002-05-24 | 00:00:00 | 32,50 | 34,20 | 33,06 | 33,60 | 772.000 | | 2002-05-27 | 00:00:00 | 33,60 | 34,60 | 33,45 | 34,40 | 488.600 | | 2002-05-28 | 00:00:00 | 34,60 | 35,00 | 34,10 | 34,30 | 557.800 | | 2002-05-29 | 00:00:00 | 34,74 | 35,20 | 34,20 | 34,59 | 1.037.600 | | 2002-05-30 | 00:00:00 | 34,59 | 34,59 | 34,59 | 34,59 | 0 | | 2002-05-31 | 00:00:00 | 34,30 | 34,59 | 33,60 | 33,84 | 551.600 | | 2002-06-03 | 00:00:00 | 33,79 | 34,29 | 33,10 | 33,20 | 273.000 | | 2002-06-04 | 00:00:00 | 33,00 | 33,50 | 32,82 | 33,50 | 289.600 | | 2002-06-05 | 00:00:00 | 33,18 | 33,49 | 32,91 | 32,91 | 539.400 | | 2002-06-06 | 00:00:00 | 31,60 | 32,50 | 30,80 | 31,50 | 1.547.200 | | 2002-06-07 | 00:00:00 | 31,00 | 32,40 | 31,00 | 31,90 | 1.019.800 | | 2002-06-10 | 00:00:00 | 32,70 | 33,20 | 32,05 | 33,20 | 372.200 | | 2002-06-11 | 00:00:00 | 32,90 | 33,70 | 31,52 | 32,10 | 660.600 | | 2002-06-12 | 00:00:00 | 32,60 | 32,79 | 31,00 | 31,70 | 847.800 | | 2002-06-13 | 00:00:00 | 32,29 | 32,88 | 31,90 | 31,90 | 905.600 | | 2002-06-14 | 00:00:00 | 31,55 | 31,90 | 31,00 | 31,80 | 263.600 | | 2002-06-17 | 00:00:00 | 32,40 | 33,00 | 31,50 | 33,00 | 719.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
