(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 | | 2003-09-08 | 00:00:00 | 34,40 | 35,45 | 34,40 | 34,61 | 1.443.600 | | 2003-09-09 | 00:00:00 | 34,60 | 34,60 | 33,50 | 34,00 | 1.237.800 | | 2003-09-10 | 00:00:00 | 33,87 | 36,91 | 32,75 | 36,00 | 3.622.000 | | 2003-09-11 | 00:00:00 | 36,69 | 37,60 | 36,10 | 37,00 | 3.190.800 | | 2003-09-12 | 00:00:00 | 36,90 | 38,18 | 36,60 | 37,50 | 1.921.600 | | 2003-09-15 | 00:00:00 | 37,51 | 38,37 | 37,23 | 37,48 | 1.617.200 | | 2003-09-16 | 00:00:00 | 37,65 | 38,80 | 37,49 | 37,49 | 2.081.200 | | 2003-09-17 | 00:00:00 | 37,85 | 38,00 | 36,70 | 37,35 | 1.889.800 | | 2003-09-18 | 00:00:00 | 37,49 | 37,98 | 36,01 | 37,10 | 1.985.400 | | 2003-09-19 | 00:00:00 | 37,13 | 37,77 | 36,80 | 37,20 | 1.616.200 | | 2003-09-22 | 00:00:00 | 37,00 | 37,00 | 35,30 | 36,50 | 869.000 | | 2003-09-23 | 00:00:00 | 36,49 | 36,49 | 34,90 | 35,70 | 1.764.200 | | 2003-09-24 | 00:00:00 | 35,63 | 36,50 | 35,00 | 35,01 | 896.800 | | 2003-09-25 | 00:00:00 | 34,90 | 35,20 | 33,88 | 34,15 | 1.281.800 | | 2003-09-26 | 00:00:00 | 34,20 | 35,00 | 33,90 | 34,15 | 1.068.200 | | 2003-09-29 | 00:00:00 | 34,21 | 34,70 | 33,93 | 34,41 | 1.050.600 | | 2003-09-30 | 00:00:00 | 34,99 | 35,30 | 33,72 | 34,35 | 1.144.400 | | 2003-10-01 | 00:00:00 | 34,68 | 37,30 | 34,68 | 36,70 | 1.324.600 | | 2003-10-02 | 00:00:00 | 36,70 | 37,90 | 36,70 | 37,49 | 1.664.200 | | 2003-10-03 | 00:00:00 | 37,90 | 39,99 | 37,90 | 38,00 | 2.740.800 | | 2003-10-06 | 00:00:00 | 38,02 | 39,78 | 38,00 | 39,10 | 1.600.400 | | 2003-10-07 | 00:00:00 | 38,03 | 39,70 | 38,03 | 38,89 | 1.106.200 | | 2003-10-08 | 00:00:00 | 39,00 | 41,80 | 39,00 | 41,35 | 3.108.600 | | 2003-10-09 | 00:00:00 | 41,35 | 41,90 | 39,30 | 40,50 | 1.623.800 | | 2003-10-10 | 00:00:00 | 39,99 | 40,99 | 38,70 | 40,24 | 591.600 | | 2003-10-13 | 00:00:00 | 40,20 | 41,20 | 39,86 | 40,89 | 790.600 | | 2003-10-14 | 00:00:00 | 40,90 | 41,80 | 39,21 | 40,00 | 1.591.400 | | 2003-10-15 | 00:00:00 | 40,89 | 40,89 | 39,00 | 39,05 | 1.578.800 | | 2003-10-16 | 00:00:00 | 39,98 | 39,98 | 37,70 | 38,15 | 1.976.600 | | 2003-10-17 | 00:00:00 | 38,00 | 38,00 | 36,75 | 37,89 | 1.489.200 | | 2003-10-20 | 00:00:00 | 37,80 | 40,99 | 37,80 | 40,85 | 1.401.600 | | 2003-10-21 | 00:00:00 | 40,83 | 43,00 | 40,20 | 42,11 | 3.149.600 | | 2003-10-22 | 00:00:00 | 41,98 | 42,99 | 41,46 | 42,60 | 2.190.600 | | 2003-10-23 | 00:00:00 | 41,80 | 41,80 | 40,50 | 40,90 | 1.603.800 | | 2003-10-24 | 00:00:00 | 40,60 | 40,60 | 39,16 | 40,10 | 1.199.800 | | 2003-10-27 | 00:00:00 | 40,02 | 40,79 | 39,30 | 40,30 | 768.200 | | 2003-10-28 | 00:00:00 | 40,50 | 41,70 | 40,20 | 41,45 | 1.125.800 | | 2003-10-29 | 00:00:00 | 41,69 | 42,79 | 40,80 | 40,90 | 1.163.600 | | 2003-10-30 | 00:00:00 | 41,30 | 42,05 | 40,50 | 41,97 | 1.123.600 | | 2003-10-31 | 00:00:00 | 41,90 | 42,90 | 41,90 | 42,48 | 1.219.200 | | 2003-11-03 | 00:00:00 | 42,90 | 44,45 | 42,90 | 44,00 | 1.349.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
