(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 32,40 | 33,00 | 31,50 | 33,00 | 719.000 | | 2002-06-18 | 00:00:00 | 33,50 | 34,30 | 32,98 | 33,79 | 1.344.200 | | 2002-06-19 | 00:00:00 | 33,70 | 34,38 | 32,80 | 33,15 | 680.800 | | 2002-06-20 | 00:00:00 | 31,50 | 33,70 | 30,75 | 30,75 | 1.224.200 | | 2002-06-21 | 00:00:00 | 29,80 | 32,00 | 28,10 | 30,00 | 1.570.400 | | 2002-06-24 | 00:00:00 | 30,00 | 31,80 | 29,05 | 30,50 | 1.282.800 | | 2002-06-25 | 00:00:00 | 31,10 | 31,70 | 30,20 | 30,55 | 996.400 | | 2002-06-26 | 00:00:00 | 30,40 | 31,00 | 29,87 | 31,00 | 330.800 | | 2002-06-27 | 00:00:00 | 31,59 | 31,80 | 30,75 | 31,60 | 660.200 | | 2002-06-28 | 00:00:00 | 32,00 | 32,19 | 31,49 | 32,00 | 725.400 | | 2002-07-01 | 00:00:00 | 31,41 | 31,70 | 31,22 | 31,64 | 349.600 | | 2002-07-02 | 00:00:00 | 30,51 | 31,80 | 30,49 | 31,45 | 844.600 | | 2002-07-03 | 00:00:00 | 30,16 | 31,40 | 29,60 | 30,99 | 535.200 | | 2002-07-04 | 00:00:00 | 31,60 | 31,60 | 30,51 | 30,69 | 263.000 | | 2002-07-05 | 00:00:00 | 29,50 | 30,31 | 29,21 | 29,70 | 420.200 | | 2002-07-08 | 00:00:00 | 29,99 | 30,50 | 29,52 | 30,50 | 352.000 | | 2002-07-09 | 00:00:00 | 30,50 | 30,50 | 30,50 | 30,50 | 0 | | 2002-07-10 | 00:00:00 | 30,50 | 30,90 | 29,80 | 30,40 | 783.800 | | 2002-07-11 | 00:00:00 | 30,49 | 31,20 | 29,80 | 30,63 | 636.400 | | 2002-07-12 | 00:00:00 | 29,90 | 31,70 | 29,90 | 30,80 | 522.000 | | 2002-07-15 | 00:00:00 | 30,20 | 30,20 | 29,20 | 29,60 | 656.800 | | 2002-07-16 | 00:00:00 | 29,10 | 30,20 | 28,90 | 29,30 | 560.800 | | 2002-07-17 | 00:00:00 | 30,09 | 30,30 | 28,70 | 28,90 | 776.000 | | 2002-07-18 | 00:00:00 | 29,70 | 30,00 | 29,20 | 29,75 | 341.200 | | 2002-07-19 | 00:00:00 | 29,10 | 29,99 | 28,90 | 28,90 | 645.000 | | 2002-07-22 | 00:00:00 | 28,90 | 29,50 | 27,00 | 27,00 | 768.800 | | 2002-07-23 | 00:00:00 | 28,00 | 27,90 | 26,80 | 27,40 | 778.800 | | 2002-07-24 | 00:00:00 | 26,80 | 28,01 | 26,50 | 27,60 | 799.000 | | 2002-07-25 | 00:00:00 | 26,51 | 27,89 | 26,00 | 26,79 | 706.800 | | 2002-07-26 | 00:00:00 | 26,30 | 27,00 | 25,00 | 25,00 | 1.010.600 | | 2002-07-29 | 00:00:00 | 25,36 | 26,00 | 24,50 | 25,00 | 1.347.400 | | 2002-07-30 | 00:00:00 | 24,90 | 26,00 | 24,50 | 26,00 | 1.422.000 | | 2002-07-31 | 00:00:00 | 26,40 | 26,95 | 25,80 | 26,50 | 1.069.000 | | 2002-08-01 | 00:00:00 | 26,40 | 26,60 | 25,50 | 25,56 | 1.600.800 | | 2002-08-02 | 00:00:00 | 26,10 | 26,80 | 25,90 | 26,80 | 951.000 | | 2002-08-05 | 00:00:00 | 26,70 | 26,70 | 24,95 | 26,49 | 447.000 | | 2002-08-06 | 00:00:00 | 25,10 | 26,50 | 25,30 | 26,49 | 630.000 | | 2002-08-07 | 00:00:00 | 26,65 | 27,50 | 26,60 | 27,50 | 1.114.400 | | 2002-08-08 | 00:00:00 | 29,01 | 30,00 | 28,70 | 30,00 | 1.824.200 | | 2002-08-09 | 00:00:00 | 29,15 | 29,74 | 26,50 | 26,90 | 773.600 | | 2002-08-12 | 00:00:00 | 25,40 | 27,00 | 24,62 | 24,62 | 1.037.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
