(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 | | 2000-02-28 | 00:00:00 | 30,35 | 30,35 | 29,50 | 30,10 | 483.400 | | 2000-02-29 | 00:00:00 | 30,35 | 30,50 | 29,15 | 29,19 | 992.200 | | 2000-03-01 | 00:00:00 | 29,00 | 30,00 | 28,20 | 29,00 | 2.229.400 | | 2000-03-02 | 00:00:00 | 29,50 | 29,85 | 27,65 | 27,95 | 3.129.200 | | 2000-03-03 | 00:00:00 | 28,99 | 29,40 | 28,60 | 29,40 | 2.841.400 | | 2000-03-06 | 00:00:00 | 29,40 | 29,40 | 29,40 | 29,40 | 0 | | 2000-03-07 | 00:00:00 | 29,40 | 29,40 | 29,40 | 29,40 | 0 | | 2000-03-08 | 00:00:00 | 29,00 | 29,30 | 28,60 | 29,30 | 726.400 | | 2000-03-09 | 00:00:00 | 29,80 | 31,00 | 29,70 | 29,80 | 1.796.200 | | 2000-03-10 | 00:00:00 | 30,50 | 30,70 | 30,00 | 30,57 | 1.536.200 | | 2000-03-13 | 00:00:00 | 30,57 | 30,57 | 30,57 | 30,57 | 0 | | 2000-03-14 | 00:00:00 | 30,69 | 31,00 | 29,52 | 29,60 | 901.800 | | 2000-03-15 | 00:00:00 | 29,50 | 30,70 | 29,00 | 30,31 | 2.036.600 | | 2000-03-16 | 00:00:00 | 30,78 | 31,20 | 30,40 | 31,11 | 1.445.800 | | 2000-03-17 | 00:00:00 | 31,00 | 32,49 | 30,81 | 31,50 | 1.571.400 | | 2000-03-20 | 00:00:00 | 32,19 | 32,40 | 30,90 | 30,90 | 1.044.200 | | 2000-03-21 | 00:00:00 | 30,90 | 31,97 | 30,90 | 31,73 | 1.065.200 | | 2000-03-22 | 00:00:00 | 32,00 | 32,50 | 30,80 | 31,00 | 1.258.400 | | 2000-03-23 | 00:00:00 | 30,60 | 31,30 | 30,00 | 30,24 | 1.007.400 | | 2000-03-24 | 00:00:00 | 31,20 | 31,20 | 30,10 | 30,75 | 755.400 | | 2000-03-27 | 00:00:00 | 31,80 | 31,80 | 30,40 | 30,52 | 931.800 | | 2000-03-28 | 00:00:00 | 30,60 | 31,19 | 30,40 | 30,90 | 1.072.600 | | 2000-03-29 | 00:00:00 | 31,10 | 31,40 | 30,50 | 30,80 | 439.000 | | 2000-03-30 | 00:00:00 | 30,50 | 31,20 | 30,40 | 30,51 | 1.056.000 | | 2000-03-31 | 00:00:00 | 31,00 | 31,10 | 29,72 | 30,48 | 789.200 | | 2000-04-03 | 00:00:00 | 29,90 | 30,10 | 29,00 | 29,12 | 1.129.800 | | 2000-04-04 | 00:00:00 | 29,50 | 30,00 | 26,20 | 27,57 | 1.449.400 | | 2000-04-05 | 00:00:00 | 27,65 | 28,30 | 26,90 | 27,99 | 1.514.600 | | 2000-04-06 | 00:00:00 | 28,13 | 28,80 | 27,80 | 28,20 | 1.174.000 | | 2000-04-07 | 00:00:00 | 28,78 | 29,40 | 28,40 | 29,40 | 382.800 | | 2000-04-10 | 00:00:00 | 29,00 | 29,00 | 28,00 | 28,39 | 480.000 | | 2000-04-11 | 00:00:00 | 28,01 | 28,49 | 27,30 | 27,72 | 821.600 | | 2000-04-12 | 00:00:00 | 28,00 | 28,40 | 27,50 | 27,70 | 1.166.400 | | 2000-04-13 | 00:00:00 | 28,38 | 28,38 | 26,50 | 26,69 | 429.400 | | 2000-04-14 | 00:00:00 | 26,60 | 26,70 | 24,50 | 25,00 | 913.000 | | 2000-04-17 | 00:00:00 | 23,75 | 24,81 | 22,80 | 24,80 | 754.000 | | 2000-04-18 | 00:00:00 | 25,80 | 25,50 | 24,50 | 25,20 | 1.324.000 | | 2000-04-19 | 00:00:00 | 24,93 | 25,50 | 24,60 | 25,10 | 561.400 | | 2000-04-20 | 00:00:00 | 25,00 | 25,60 | 24,50 | 25,60 | 210.800 | | 2000-04-21 | 00:00:00 | 25,60 | 25,60 | 25,60 | 25,60 | 0 | | 2000-04-24 | 00:00:00 | 25,24 | 25,50 | 24,70 | 25,00 | 1.179.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
