(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 30,81 | 31,00 | 30,00 | 30,50 | 523.800 | | 2000-10-10 | 00:00:00 | 30,70 | 31,00 | 29,80 | 30,30 | 583.200 | | 2000-10-11 | 00:00:00 | 30,00 | 30,20 | 29,80 | 30,00 | 341.400 | | 2000-10-12 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 0 | | 2000-10-13 | 00:00:00 | 29,80 | 29,95 | 28,99 | 29,80 | 262.400 | | 2000-10-16 | 00:00:00 | 30,50 | 30,50 | 29,00 | 29,20 | 477.400 | | 2000-10-17 | 00:00:00 | 29,90 | 29,99 | 28,80 | 28,80 | 358.200 | | 2000-10-18 | 00:00:00 | 29,20 | 29,30 | 27,50 | 28,30 | 1.674.600 | | 2000-10-19 | 00:00:00 | 29,10 | 29,20 | 28,00 | 28,50 | 663.400 | | 2000-10-20 | 00:00:00 | 28,67 | 28,75 | 27,31 | 27,40 | 731.400 | | 2000-10-23 | 00:00:00 | 27,39 | 27,39 | 26,00 | 26,30 | 984.000 | | 2000-10-24 | 00:00:00 | 26,30 | 26,30 | 26,30 | 26,30 | 0 | | 2000-10-25 | 00:00:00 | 25,40 | 27,00 | 24,70 | 25,90 | 662.800 | | 2000-10-26 | 00:00:00 | 26,20 | 27,79 | 25,41 | 27,69 | 579.800 | | 2000-10-27 | 00:00:00 | 27,70 | 28,49 | 27,02 | 28,49 | 499.200 | | 2000-10-30 | 00:00:00 | 28,39 | 29,70 | 27,60 | 29,50 | 484.400 | | 2000-10-31 | 00:00:00 | 29,50 | 29,69 | 28,80 | 28,98 | 703.200 | | 2000-11-01 | 00:00:00 | 29,00 | 29,00 | 28,00 | 28,50 | 421.600 | | 2000-11-02 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 0 | | 2000-11-03 | 00:00:00 | 28,50 | 28,50 | 27,00 | 27,79 | 381.000 | | 2000-11-06 | 00:00:00 | 27,70 | 29,00 | 27,50 | 28,95 | 391.000 | | 2000-11-07 | 00:00:00 | 28,80 | 29,00 | 27,80 | 28,90 | 357.000 | | 2000-11-08 | 00:00:00 | 28,50 | 28,98 | 28,00 | 28,01 | 614.400 | | 2000-11-09 | 00:00:00 | 28,40 | 28,50 | 27,70 | 28,00 | 658.600 | | 2000-11-10 | 00:00:00 | 28,10 | 30,10 | 28,00 | 29,71 | 1.370.800 | | 2000-11-13 | 00:00:00 | 29,60 | 29,60 | 28,70 | 29,00 | 883.400 | | 2000-11-14 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 0 | | 2000-11-15 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 0 | | 2000-11-16 | 00:00:00 | 29,20 | 29,30 | 28,00 | 28,00 | 592.600 | | 2000-11-17 | 00:00:00 | 28,00 | 28,00 | 26,40 | 27,00 | 984.400 | | 2000-11-20 | 00:00:00 | 27,00 | 27,70 | 26,10 | 27,50 | 1.103.000 | | 2000-11-21 | 00:00:00 | 27,71 | 29,30 | 27,71 | 28,20 | 1.216.200 | | 2000-11-22 | 00:00:00 | 28,25 | 28,25 | 27,00 | 27,10 | 991.400 | | 2000-11-23 | 00:00:00 | 27,20 | 27,25 | 26,75 | 27,25 | 637.600 | | 2000-11-24 | 00:00:00 | 27,30 | 27,30 | 26,50 | 26,90 | 451.800 | | 2000-11-27 | 00:00:00 | 27,40 | 27,71 | 25,40 | 25,72 | 491.000 | | 2000-11-28 | 00:00:00 | 25,65 | 26,10 | 25,00 | 26,10 | 811.800 | | 2000-11-29 | 00:00:00 | 26,49 | 26,49 | 25,30 | 26,05 | 405.000 | | 2000-11-30 | 00:00:00 | 25,85 | 25,85 | 25,04 | 25,20 | 544.800 | | 2000-12-01 | 00:00:00 | 25,70 | 26,00 | 24,40 | 25,25 | 700.800 | | 2000-12-04 | 00:00:00 | 25,30 | 25,30 | 24,51 | 25,20 | 323.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
