(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 | 2003-01-27 | 00:00:00 | 25,20 | 26,20 | 25,02 | 25,30 | 931.600 | 2003-01-28 | 00:00:00 | 25,12 | 25,90 | 24,75 | 24,92 | 691.200 | 2003-01-29 | 00:00:00 | 24,75 | 25,30 | 24,04 | 25,30 | 1.060.600 | 2003-01-30 | 00:00:00 | 25,56 | 25,66 | 24,38 | 24,75 | 429.600 | 2003-01-31 | 00:00:00 | 24,66 | 25,05 | 24,12 | 25,05 | 607.800 | 2003-02-03 | 00:00:00 | 25,30 | 25,50 | 24,90 | 25,40 | 440.200 | 2003-02-04 | 00:00:00 | 24,60 | 25,30 | 24,31 | 25,00 | 791.800 | 2003-02-05 | 00:00:00 | 25,00 | 25,30 | 24,60 | 24,60 | 919.600 | 2003-02-06 | 00:00:00 | 24,69 | 25,70 | 24,15 | 25,61 | 1.127.800 | 2003-02-07 | 00:00:00 | 26,30 | 26,40 | 25,30 | 25,60 | 1.322.800 | 2003-02-10 | 00:00:00 | 25,20 | 25,60 | 24,70 | 25,60 | 625.400 | 2003-02-11 | 00:00:00 | 26,00 | 26,00 | 24,45 | 24,70 | 949.600 | 2003-02-12 | 00:00:00 | 24,60 | 24,90 | 24,31 | 24,31 | 814.600 | 2003-02-13 | 00:00:00 | 24,20 | 24,30 | 22,80 | 23,20 | 836.800 | 2003-02-14 | 00:00:00 | 22,40 | 23,40 | 22,40 | 23,40 | 489.400 | 2003-02-17 | 00:00:00 | 24,00 | 24,20 | 23,40 | 23,90 | 462.000 | 2003-02-18 | 00:00:00 | 24,15 | 24,20 | 23,70 | 24,00 | 1.210.600 | 2003-02-19 | 00:00:00 | 23,44 | 24,00 | 23,21 | 23,31 | 625.000 | 2003-02-20 | 00:00:00 | 23,49 | 23,49 | 22,60 | 23,11 | 587.400 | 2003-02-21 | 00:00:00 | 23,11 | 23,30 | 22,70 | 23,18 | 652.200 | 2003-02-24 | 00:00:00 | 23,05 | 23,69 | 22,60 | 22,95 | 486.800 | 2003-02-25 | 00:00:00 | 22,55 | 22,95 | 22,15 | 22,75 | 1.690.200 | 2003-02-26 | 00:00:00 | 21,85 | 22,85 | 21,70 | 21,89 | 913.200 | 2003-02-27 | 00:00:00 | 21,90 | 22,50 | 21,40 | 22,50 | 781.000 | 2003-02-28 | 00:00:00 | 23,15 | 23,15 | 22,20 | 22,70 | 381.200 | 2003-03-03 | 00:00:00 | 22,70 | 22,70 | 22,70 | 22,70 | 0 | 2003-03-04 | 00:00:00 | 22,70 | 22,70 | 22,70 | 22,70 | 0 | 2003-03-05 | 00:00:00 | 22,40 | 22,87 | 22,00 | 22,87 | 696.400 | 2003-03-06 | 00:00:00 | 23,40 | 23,60 | 22,90 | 23,60 | 1.476.600 | 2003-03-07 | 00:00:00 | 23,30 | 24,99 | 23,30 | 24,70 | 924.000 | 2003-03-10 | 00:00:00 | 23,93 | 24,69 | 23,60 | 23,90 | 993.600 | 2003-03-11 | 00:00:00 | 23,91 | 24,18 | 23,40 | 23,80 | 939.200 | 2003-03-12 | 00:00:00 | 23,75 | 24,40 | 23,18 | 24,26 | 1.127.400 | 2003-03-13 | 00:00:00 | 24,85 | 24,98 | 24,08 | 24,90 | 1.527.600 | 2003-03-14 | 00:00:00 | 26,00 | 25,59 | 24,50 | 25,00 | 1.125.200 | 2003-03-17 | 00:00:00 | 24,48 | 25,35 | 24,10 | 25,20 | 722.400 | 2003-03-18 | 00:00:00 | 25,30 | 26,30 | 25,00 | 26,30 | 1.030.200 | 2003-03-19 | 00:00:00 | 25,25 | 26,00 | 25,30 | 25,62 | 877.000 | 2003-03-20 | 00:00:00 | 25,10 | 25,90 | 24,70 | 25,89 | 885.800 | 2003-03-21 | 00:00:00 | 25,80 | 26,55 | 25,89 | 26,50 | 737.400 | 2003-03-24 | 00:00:00 | 25,50 | 26,29 | 25,15 | 25,70 | 577.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|