(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-24 | 00:00:00 | 25,50 | 26,29 | 25,15 | 25,70 | 577.600 | | 2003-03-25 | 00:00:00 | 25,20 | 25,70 | 25,10 | 25,70 | 829.600 | | 2003-03-26 | 00:00:00 | 25,59 | 25,70 | 24,98 | 25,15 | 613.400 | | 2003-03-27 | 00:00:00 | 24,60 | 24,95 | 24,31 | 24,95 | 900.400 | | 2003-03-28 | 00:00:00 | 24,75 | 25,30 | 24,52 | 24,90 | 744.800 | | 2003-03-31 | 00:00:00 | 24,60 | 25,30 | 24,30 | 25,26 | 858.800 | | 2003-04-01 | 00:00:00 | 25,50 | 26,60 | 25,50 | 26,55 | 1.386.600 | | 2003-04-02 | 00:00:00 | 26,72 | 28,00 | 26,72 | 27,78 | 1.226.400 | | 2003-04-03 | 00:00:00 | 27,75 | 29,50 | 27,75 | 28,80 | 3.907.200 | | 2003-04-04 | 00:00:00 | 28,80 | 29,50 | 28,60 | 29,50 | 2.136.200 | | 2003-04-07 | 00:00:00 | 29,80 | 30,70 | 28,70 | 29,10 | 1.416.800 | | 2003-04-08 | 00:00:00 | 29,00 | 29,50 | 26,80 | 27,06 | 2.914.600 | | 2003-04-09 | 00:00:00 | 27,20 | 27,69 | 26,80 | 27,69 | 1.522.000 | | 2003-04-10 | 00:00:00 | 27,50 | 28,00 | 26,96 | 27,25 | 880.200 | | 2003-04-11 | 00:00:00 | 27,80 | 28,10 | 27,15 | 28,10 | 858.600 | | 2003-04-14 | 00:00:00 | 28,10 | 28,60 | 28,03 | 28,60 | 953.800 | | 2003-04-15 | 00:00:00 | 28,50 | 29,10 | 27,89 | 29,10 | 1.114.600 | | 2003-04-16 | 00:00:00 | 29,00 | 29,25 | 28,48 | 28,69 | 1.042.400 | | 2003-04-17 | 00:00:00 | 29,00 | 29,80 | 28,70 | 29,55 | 1.240.600 | | 2003-04-18 | 00:00:00 | 29,55 | 29,55 | 29,55 | 29,55 | 0 | | 2003-04-21 | 00:00:00 | 29,55 | 29,55 | 29,55 | 29,55 | 0 | | 2003-04-22 | 00:00:00 | 28,79 | 29,39 | 28,75 | 29,09 | 744.600 | | 2003-04-23 | 00:00:00 | 28,41 | 29,00 | 28,20 | 29,00 | 764.400 | | 2003-04-24 | 00:00:00 | 28,31 | 29,20 | 28,31 | 28,90 | 1.003.400 | | 2003-04-25 | 00:00:00 | 28,81 | 29,10 | 28,60 | 29,09 | 688.400 | | 2003-04-28 | 00:00:00 | 29,00 | 30,49 | 28,00 | 30,14 | 1.314.200 | | 2003-04-29 | 00:00:00 | 30,11 | 31,42 | 30,11 | 30,70 | 1.760.800 | | 2003-04-30 | 00:00:00 | 30,60 | 31,00 | 30,11 | 30,80 | 1.274.000 | | 2003-05-01 | 00:00:00 | 30,80 | 30,80 | 30,80 | 30,80 | 0 | | 2003-05-02 | 00:00:00 | 30,80 | 31,00 | 30,50 | 31,00 | 721.400 | | 2003-05-05 | 00:00:00 | 30,90 | 31,15 | 30,51 | 30,70 | 2.022.000 | | 2003-05-06 | 00:00:00 | 30,20 | 30,79 | 30,00 | 30,26 | 890.400 | | 2003-05-07 | 00:00:00 | 30,20 | 31,60 | 30,20 | 31,60 | 1.271.200 | | 2003-05-08 | 00:00:00 | 31,50 | 32,06 | 31,10 | 31,94 | 1.707.400 | | 2003-05-09 | 00:00:00 | 31,94 | 32,90 | 31,83 | 32,40 | 1.669.000 | | 2003-05-12 | 00:00:00 | 32,67 | 33,00 | 32,22 | 32,40 | 770.400 | | 2003-05-13 | 00:00:00 | 32,40 | 33,00 | 32,10 | 32,45 | 2.444.200 | | 2003-05-14 | 00:00:00 | 32,11 | 32,20 | 31,40 | 32,00 | 1.041.200 | | 2003-05-15 | 00:00:00 | 31,40 | 31,70 | 30,81 | 30,90 | 1.060.200 | | 2003-05-16 | 00:00:00 | 30,80 | 31,89 | 30,00 | 31,89 | 1.070.600 | | 2003-05-19 | 00:00:00 | 30,98 | 31,00 | 30,15 | 30,15 | 765.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
