(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 25,40 | 27,00 | 24,62 | 24,62 | 1.037.000 | | 2002-08-13 | 00:00:00 | 24,80 | 25,60 | 24,10 | 24,78 | 1.221.600 | | 2002-08-14 | 00:00:00 | 24,00 | 24,80 | 22,12 | 23,50 | 1.424.200 | | 2002-08-15 | 00:00:00 | 24,00 | 24,01 | 22,40 | 22,40 | 1.012.600 | | 2002-08-16 | 00:00:00 | 22,85 | 23,50 | 22,70 | 23,49 | 875.800 | | 2002-08-19 | 00:00:00 | 23,79 | 24,29 | 23,36 | 23,69 | 1.056.400 | | 2002-08-20 | 00:00:00 | 24,25 | 24,90 | 22,95 | 23,25 | 891.600 | | 2002-08-21 | 00:00:00 | 23,00 | 23,47 | 22,70 | 23,47 | 1.360.600 | | 2002-08-22 | 00:00:00 | 23,10 | 24,89 | 22,76 | 24,89 | 786.200 | | 2002-08-23 | 00:00:00 | 25,10 | 25,49 | 24,30 | 25,18 | 734.000 | | 2002-08-26 | 00:00:00 | 25,80 | 26,30 | 25,50 | 26,10 | 540.600 | | 2002-08-27 | 00:00:00 | 27,00 | 27,21 | 26,50 | 27,21 | 1.410.000 | | 2002-08-28 | 00:00:00 | 27,10 | 27,50 | 26,60 | 27,30 | 541.400 | | 2002-08-29 | 00:00:00 | 26,78 | 27,99 | 26,20 | 27,99 | 640.800 | | 2002-08-30 | 00:00:00 | 27,90 | 28,39 | 27,00 | 27,90 | 1.618.000 | | 2002-09-02 | 00:00:00 | 27,60 | 28,00 | 27,00 | 27,90 | 167.000 | | 2002-09-03 | 00:00:00 | 26,50 | 27,89 | 26,20 | 26,60 | 679.200 | | 2002-09-04 | 00:00:00 | 25,20 | 27,00 | 25,10 | 25,85 | 1.061.600 | | 2002-09-05 | 00:00:00 | 24,40 | 25,86 | 24,39 | 25,45 | 838.400 | | 2002-09-06 | 00:00:00 | 25,20 | 26,20 | 24,40 | 24,65 | 514.000 | | 2002-09-09 | 00:00:00 | 24,60 | 25,50 | 24,30 | 25,21 | 386.600 | | 2002-09-10 | 00:00:00 | 25,50 | 25,90 | 24,51 | 25,25 | 460.600 | | 2002-09-11 | 00:00:00 | 26,60 | 26,80 | 25,30 | 26,65 | 511.000 | | 2002-09-12 | 00:00:00 | 26,60 | 26,60 | 25,82 | 26,05 | 431.800 | | 2002-09-13 | 00:00:00 | 25,95 | 26,00 | 25,21 | 25,90 | 321.600 | | 2002-09-16 | 00:00:00 | 25,50 | 26,20 | 24,32 | 24,40 | 454.000 | | 2002-09-17 | 00:00:00 | 24,25 | 24,89 | 23,32 | 23,65 | 898.200 | | 2002-09-18 | 00:00:00 | 23,20 | 24,30 | 22,80 | 23,54 | 640.200 | | 2002-09-19 | 00:00:00 | 23,20 | 24,60 | 23,30 | 24,00 | 717.400 | | 2002-09-20 | 00:00:00 | 24,70 | 25,15 | 24,20 | 25,10 | 662.200 | | 2002-09-23 | 00:00:00 | 23,70 | 24,00 | 22,50 | 23,12 | 1.164.800 | | 2002-09-24 | 00:00:00 | 22,98 | 23,28 | 22,50 | 22,55 | 1.511.400 | | 2002-09-25 | 00:00:00 | 22,95 | 23,09 | 22,00 | 22,40 | 2.495.200 | | 2002-09-26 | 00:00:00 | 22,78 | 22,80 | 21,70 | 22,30 | 749.000 | | 2002-09-27 | 00:00:00 | 21,89 | 22,50 | 21,50 | 21,75 | 547.200 | | 2002-09-30 | 00:00:00 | 20,30 | 21,74 | 19,93 | 20,70 | 1.935.600 | | 2002-10-01 | 00:00:00 | 21,30 | 22,28 | 20,70 | 22,00 | 795.800 | | 2002-10-02 | 00:00:00 | 22,28 | 23,00 | 21,78 | 22,18 | 880.800 | | 2002-10-03 | 00:00:00 | 22,30 | 22,60 | 21,80 | 22,60 | 888.000 | | 2002-10-04 | 00:00:00 | 23,25 | 23,39 | 22,69 | 23,18 | 699.000 | | 2002-10-07 | 00:00:00 | 22,49 | 23,79 | 21,51 | 21,75 | 497.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
