(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 22,49 | 23,79 | 21,51 | 21,75 | 497.400 | | 2002-10-08 | 00:00:00 | 21,56 | 22,49 | 20,80 | 21,49 | 856.200 | | 2002-10-09 | 00:00:00 | 20,50 | 21,20 | 20,20 | 21,00 | 1.132.200 | | 2002-10-10 | 00:00:00 | 21,28 | 21,47 | 20,70 | 21,20 | 940.000 | | 2002-10-11 | 00:00:00 | 21,50 | 21,90 | 20,70 | 21,50 | 620.200 | | 2002-10-14 | 00:00:00 | 20,84 | 21,40 | 20,00 | 20,60 | 610.200 | | 2002-10-15 | 00:00:00 | 19,87 | 21,30 | 19,70 | 20,30 | 915.400 | | 2002-10-16 | 00:00:00 | 20,00 | 20,29 | 18,90 | 19,40 | 1.044.800 | | 2002-10-17 | 00:00:00 | 20,19 | 21,26 | 19,50 | 21,00 | 1.036.600 | | 2002-10-18 | 00:00:00 | 21,79 | 21,79 | 21,00 | 21,55 | 660.200 | | 2002-10-21 | 00:00:00 | 22,20 | 22,28 | 20,90 | 21,99 | 461.600 | | 2002-10-22 | 00:00:00 | 22,00 | 22,29 | 21,33 | 21,80 | 1.250.800 | | 2002-10-23 | 00:00:00 | 22,73 | 24,00 | 21,80 | 24,00 | 1.441.200 | | 2002-10-24 | 00:00:00 | 24,30 | 24,29 | 23,10 | 23,25 | 1.249.600 | | 2002-10-25 | 00:00:00 | 23,29 | 24,30 | 23,00 | 24,30 | 857.000 | | 2002-10-28 | 00:00:00 | 24,20 | 24,60 | 23,30 | 23,90 | 448.400 | | 2002-10-29 | 00:00:00 | 22,30 | 24,49 | 22,02 | 24,00 | 1.249.800 | | 2002-10-30 | 00:00:00 | 24,60 | 24,98 | 24,20 | 24,70 | 1.402.000 | | 2002-10-31 | 00:00:00 | 24,55 | 24,95 | 24,31 | 24,70 | 821.200 | | 2002-11-01 | 00:00:00 | 24,30 | 24,98 | 24,00 | 24,98 | 791.600 | | 2002-11-04 | 00:00:00 | 24,99 | 25,50 | 24,50 | 24,80 | 718.000 | | 2002-11-05 | 00:00:00 | 24,50 | 25,10 | 23,38 | 23,70 | 994.400 | | 2002-11-06 | 00:00:00 | 22,91 | 23,20 | 22,25 | 23,00 | 528.800 | | 2002-11-07 | 00:00:00 | 23,20 | 23,55 | 22,70 | 22,90 | 625.600 | | 2002-11-08 | 00:00:00 | 23,45 | 23,70 | 23,10 | 23,35 | 469.000 | | 2002-11-11 | 00:00:00 | 23,50 | 23,98 | 23,10 | 23,98 | 231.800 | | 2002-11-12 | 00:00:00 | 23,20 | 23,20 | 22,40 | 23,06 | 581.400 | | 2002-11-13 | 00:00:00 | 23,20 | 23,56 | 22,65 | 23,56 | 910.200 | | 2002-11-14 | 00:00:00 | 23,55 | 24,15 | 23,40 | 24,15 | 728.600 | | 2002-11-15 | 00:00:00 | 24,15 | 24,15 | 24,15 | 24,15 | 0 | | 2002-11-18 | 00:00:00 | 24,15 | 24,60 | 23,20 | 23,20 | 480.000 | | 2002-11-19 | 00:00:00 | 22,80 | 24,20 | 22,35 | 22,51 | 1.562.200 | | 2002-11-20 | 00:00:00 | 22,90 | 23,10 | 22,40 | 22,90 | 1.338.800 | | 2002-11-21 | 00:00:00 | 23,35 | 23,61 | 22,82 | 22,83 | 812.800 | | 2002-11-22 | 00:00:00 | 22,81 | 23,82 | 22,70 | 23,82 | 380.200 | | 2002-11-25 | 00:00:00 | 23,50 | 24,19 | 22,79 | 23,18 | 390.400 | | 2002-11-26 | 00:00:00 | 22,60 | 23,10 | 22,45 | 23,10 | 665.800 | | 2002-11-27 | 00:00:00 | 23,00 | 23,79 | 22,70 | 23,79 | 245.000 | | 2002-11-28 | 00:00:00 | 23,30 | 23,59 | 23,10 | 23,59 | 155.000 | | 2002-11-29 | 00:00:00 | 23,54 | 24,00 | 23,30 | 23,75 | 443.600 | | 2002-12-02 | 00:00:00 | 23,80 | 24,59 | 23,66 | 24,00 | 932.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
