(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-19 | 00:00:00 | 30,98 | 31,00 | 30,15 | 30,15 | 765.000 | | 2003-05-20 | 00:00:00 | 30,40 | 30,40 | 29,35 | 29,81 | 1.259.800 | | 2003-05-21 | 00:00:00 | 29,66 | 31,19 | 29,60 | 31,19 | 1.075.000 | | 2003-05-22 | 00:00:00 | 31,30 | 31,50 | 30,62 | 31,30 | 1.191.800 | | 2003-05-23 | 00:00:00 | 31,25 | 31,45 | 30,75 | 31,45 | 898.000 | | 2003-05-26 | 00:00:00 | 30,91 | 31,54 | 30,00 | 30,00 | 350.400 | | 2003-05-27 | 00:00:00 | 29,91 | 31,00 | 29,91 | 30,85 | 812.600 | | 2003-05-28 | 00:00:00 | 30,96 | 31,60 | 30,41 | 30,87 | 617.600 | | 2003-05-29 | 00:00:00 | 30,90 | 30,90 | 30,30 | 30,60 | 1.342.800 | | 2003-05-30 | 00:00:00 | 30,60 | 30,90 | 30,01 | 30,01 | 961.000 | | 2003-06-02 | 00:00:00 | 30,25 | 30,30 | 29,12 | 29,31 | 1.144.200 | | 2003-06-03 | 00:00:00 | 29,31 | 29,40 | 28,50 | 29,40 | 1.741.400 | | 2003-06-04 | 00:00:00 | 29,79 | 30,50 | 29,41 | 30,35 | 2.551.000 | | 2003-06-05 | 00:00:00 | 30,12 | 30,76 | 29,95 | 30,76 | 1.459.000 | | 2003-06-06 | 00:00:00 | 30,80 | 31,20 | 30,50 | 30,75 | 1.836.800 | | 2003-06-09 | 00:00:00 | 30,70 | 30,80 | 29,90 | 30,29 | 698.200 | | 2003-06-10 | 00:00:00 | 30,31 | 30,74 | 29,81 | 30,19 | 971.200 | | 2003-06-11 | 00:00:00 | 30,01 | 30,17 | 29,37 | 30,15 | 1.053.600 | | 2003-06-12 | 00:00:00 | 30,00 | 30,69 | 29,51 | 30,50 | 872.600 | | 2003-06-13 | 00:00:00 | 30,65 | 30,90 | 30,00 | 30,39 | 725.600 | | 2003-06-16 | 00:00:00 | 30,27 | 30,70 | 30,27 | 30,30 | 652.000 | | 2003-06-17 | 00:00:00 | 30,24 | 30,32 | 29,33 | 29,50 | 955.400 | | 2003-06-18 | 00:00:00 | 30,20 | 30,20 | 28,60 | 29,60 | 1.232.000 | | 2003-06-19 | 00:00:00 | 29,60 | 29,60 | 29,60 | 29,60 | 0 | | 2003-06-20 | 00:00:00 | 28,71 | 28,81 | 28,10 | 28,22 | 1.229.200 | | 2003-06-23 | 00:00:00 | 28,23 | 28,70 | 27,15 | 27,21 | 1.059.800 | | 2003-06-24 | 00:00:00 | 27,30 | 27,85 | 27,20 | 27,80 | 903.600 | | 2003-06-25 | 00:00:00 | 27,59 | 28,10 | 27,36 | 27,70 | 1.125.000 | | 2003-06-26 | 00:00:00 | 27,70 | 27,70 | 26,81 | 27,10 | 1.073.200 | | 2003-06-27 | 00:00:00 | 27,00 | 27,10 | 26,56 | 26,56 | 803.200 | | 2003-06-30 | 00:00:00 | 26,55 | 26,60 | 26,10 | 26,35 | 848.200 | | 2003-07-01 | 00:00:00 | 26,30 | 27,50 | 26,00 | 27,40 | 1.559.200 | | 2003-07-02 | 00:00:00 | 27,49 | 28,20 | 27,30 | 27,90 | 1.003.200 | | 2003-07-03 | 00:00:00 | 27,50 | 27,90 | 27,25 | 27,58 | 920.400 | | 2003-07-04 | 00:00:00 | 27,21 | 28,20 | 27,21 | 28,20 | 314.600 | | 2003-07-07 | 00:00:00 | 28,50 | 28,60 | 27,85 | 28,00 | 1.641.800 | | 2003-07-08 | 00:00:00 | 28,00 | 28,79 | 28,00 | 28,70 | 1.226.600 | | 2003-07-09 | 00:00:00 | 28,70 | 28,70 | 28,70 | 28,70 | 0 | | 2003-07-10 | 00:00:00 | 28,43 | 28,43 | 27,90 | 27,96 | 1.362.400 | | 2003-07-11 | 00:00:00 | 27,90 | 28,00 | 27,40 | 27,64 | 1.343.400 | | 2003-07-14 | 00:00:00 | 27,70 | 27,99 | 27,46 | 27,76 | 588.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
