(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-12-02 | 00:00:00 | 23,80 | 24,59 | 23,66 | 24,00 | 932.400 | 2002-12-03 | 00:00:00 | 23,60 | 23,95 | 23,17 | 23,50 | 617.800 | 2002-12-04 | 00:00:00 | 23,39 | 23,45 | 22,68 | 23,10 | 1.155.800 | 2002-12-05 | 00:00:00 | 22,70 | 22,75 | 22,15 | 22,50 | 1.033.000 | 2002-12-06 | 00:00:00 | 22,70 | 23,39 | 22,25 | 23,39 | 637.400 | 2002-12-09 | 00:00:00 | 23,20 | 23,20 | 22,50 | 22,69 | 403.800 | 2002-12-10 | 00:00:00 | 23,40 | 23,40 | 22,55 | 22,90 | 642.200 | 2002-12-11 | 00:00:00 | 23,05 | 23,49 | 22,90 | 23,20 | 791.400 | 2002-12-12 | 00:00:00 | 23,38 | 23,40 | 22,82 | 22,95 | 802.000 | 2002-12-13 | 00:00:00 | 23,20 | 23,77 | 23,00 | 23,70 | 856.200 | 2002-12-16 | 00:00:00 | 23,70 | 24,44 | 23,70 | 24,25 | 1.421.400 | 2002-12-17 | 00:00:00 | 24,60 | 25,25 | 24,00 | 24,83 | 2.076.400 | 2002-12-18 | 00:00:00 | 24,94 | 25,10 | 24,61 | 24,99 | 1.163.800 | 2002-12-19 | 00:00:00 | 24,98 | 25,59 | 24,75 | 25,41 | 3.270.200 | 2002-12-20 | 00:00:00 | 27,35 | 27,50 | 26,10 | 27,50 | 1.581.600 | 2002-12-23 | 00:00:00 | 27,00 | 27,70 | 26,90 | 26,90 | 580.800 | 2002-12-24 | 00:00:00 | 26,90 | 26,90 | 26,90 | 26,90 | 0 | 2002-12-25 | 00:00:00 | 26,90 | 26,90 | 26,90 | 26,90 | 0 | 2002-12-26 | 00:00:00 | 25,73 | 26,90 | 25,45 | 26,10 | 533.800 | 2002-12-27 | 00:00:00 | 25,35 | 26,15 | 25,40 | 25,70 | 356.600 | 2002-12-30 | 00:00:00 | 25,50 | 26,45 | 25,50 | 26,45 | 423.200 | 2002-12-31 | 00:00:00 | 26,45 | 26,45 | 26,45 | 26,45 | 0 | 2003-01-01 | 00:00:00 | 26,45 | 26,45 | 26,45 | 26,45 | 0 | 2003-01-02 | 00:00:00 | 26,45 | 26,70 | 25,85 | 26,70 | 302.200 | 2003-01-03 | 00:00:00 | 26,90 | 27,10 | 25,80 | 25,84 | 548.600 | 2003-01-06 | 00:00:00 | 26,35 | 26,89 | 25,80 | 26,30 | 582.000 | 2003-01-07 | 00:00:00 | 25,91 | 26,39 | 25,30 | 25,49 | 825.000 | 2003-01-08 | 00:00:00 | 25,80 | 26,00 | 25,30 | 25,50 | 487.000 | 2003-01-09 | 00:00:00 | 26,60 | 26,70 | 25,70 | 26,30 | 966.600 | 2003-01-10 | 00:00:00 | 28,00 | 28,22 | 26,70 | 27,90 | 1.353.800 | 2003-01-13 | 00:00:00 | 28,20 | 28,60 | 28,00 | 28,50 | 1.519.400 | 2003-01-14 | 00:00:00 | 28,79 | 28,85 | 28,40 | 28,55 | 994.600 | 2003-01-15 | 00:00:00 | 28,15 | 28,59 | 27,04 | 27,80 | 1.111.800 | 2003-01-16 | 00:00:00 | 27,70 | 28,29 | 27,40 | 27,80 | 759.400 | 2003-01-17 | 00:00:00 | 27,53 | 28,00 | 27,00 | 27,70 | 960.200 | 2003-01-20 | 00:00:00 | 27,59 | 27,70 | 27,40 | 27,50 | 525.400 | 2003-01-21 | 00:00:00 | 26,99 | 27,39 | 26,52 | 26,60 | 1.088.200 | 2003-01-22 | 00:00:00 | 26,10 | 27,00 | 25,65 | 25,94 | 1.564.000 | 2003-01-23 | 00:00:00 | 26,40 | 27,25 | 26,01 | 27,04 | 1.209.200 | 2003-01-24 | 00:00:00 | 26,87 | 27,00 | 25,75 | 26,60 | 682.600 | 2003-01-27 | 00:00:00 | 25,20 | 26,20 | 25,02 | 25,30 | 931.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|