(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 25,30 | 25,30 | 24,51 | 25,20 | 323.400 | | 2000-12-05 | 00:00:00 | 25,99 | 26,79 | 25,20 | 26,50 | 707.000 | | 2000-12-06 | 00:00:00 | 26,85 | 27,00 | 26,00 | 26,50 | 934.600 | | 2000-12-07 | 00:00:00 | 26,90 | 28,30 | 26,20 | 28,30 | 813.600 | | 2000-12-08 | 00:00:00 | 28,50 | 29,60 | 28,50 | 28,91 | 1.201.800 | | 2000-12-11 | 00:00:00 | 29,35 | 29,60 | 28,40 | 28,80 | 509.600 | | 2000-12-12 | 00:00:00 | 28,80 | 28,80 | 28,80 | 28,80 | 0 | | 2000-12-13 | 00:00:00 | 28,16 | 29,30 | 27,60 | 28,99 | 429.000 | | 2000-12-14 | 00:00:00 | 28,50 | 28,80 | 28,05 | 28,12 | 659.200 | | 2000-12-15 | 00:00:00 | 29,00 | 29,00 | 27,21 | 28,05 | 257.200 | | 2000-12-18 | 00:00:00 | 28,60 | 29,50 | 28,40 | 29,00 | 581.400 | | 2000-12-19 | 00:00:00 | 29,00 | 30,55 | 29,00 | 29,70 | 705.400 | | 2000-12-20 | 00:00:00 | 29,99 | 29,99 | 28,20 | 28,72 | 587.600 | | 2000-12-21 | 00:00:00 | 28,60 | 29,49 | 28,01 | 28,50 | 736.400 | | 2000-12-22 | 00:00:00 | 28,80 | 28,80 | 28,00 | 28,20 | 327.800 | | 2000-12-25 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 0 | | 2000-12-26 | 00:00:00 | 28,50 | 28,70 | 28,30 | 28,60 | 215.800 | | 2000-12-27 | 00:00:00 | 28,60 | 29,00 | 28,20 | 28,90 | 430.000 | | 2000-12-28 | 00:00:00 | 29,00 | 29,01 | 27,80 | 28,20 | 568.400 | | 2000-12-29 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 0 | | 2001-01-01 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 0 | | 2001-01-02 | 00:00:00 | 27,00 | 28,49 | 27,00 | 28,02 | 442.200 | | 2001-01-03 | 00:00:00 | 27,53 | 30,70 | 27,48 | 30,50 | 1.111.600 | | 2001-01-04 | 00:00:00 | 30,48 | 32,00 | 30,30 | 31,00 | 1.136.000 | | 2001-01-05 | 00:00:00 | 30,80 | 31,69 | 30,00 | 30,50 | 682.600 | | 2001-01-08 | 00:00:00 | 30,50 | 31,43 | 29,80 | 31,20 | 772.400 | | 2001-01-09 | 00:00:00 | 31,20 | 32,25 | 31,20 | 32,25 | 2.047.600 | | 2001-01-10 | 00:00:00 | 31,99 | 32,39 | 31,50 | 32,39 | 776.600 | | 2001-01-11 | 00:00:00 | 32,19 | 32,80 | 31,70 | 32,80 | 552.200 | | 2001-01-12 | 00:00:00 | 32,80 | 32,85 | 31,80 | 31,91 | 540.800 | | 2001-01-15 | 00:00:00 | 32,25 | 32,69 | 32,00 | 32,30 | 282.400 | | 2001-01-16 | 00:00:00 | 32,16 | 32,50 | 31,80 | 32,50 | 1.084.600 | | 2001-01-17 | 00:00:00 | 32,40 | 33,70 | 32,01 | 33,34 | 1.165.000 | | 2001-01-18 | 00:00:00 | 33,34 | 34,70 | 33,15 | 34,26 | 1.467.200 | | 2001-01-19 | 00:00:00 | 34,23 | 35,00 | 33,91 | 34,00 | 1.245.400 | | 2001-01-22 | 00:00:00 | 33,70 | 33,80 | 33,20 | 33,32 | 797.200 | | 2001-01-23 | 00:00:00 | 34,39 | 35,00 | 33,50 | 34,85 | 1.614.200 | | 2001-01-24 | 00:00:00 | 34,99 | 35,30 | 34,11 | 35,15 | 943.600 | | 2001-01-25 | 00:00:00 | 35,15 | 35,15 | 35,15 | 35,15 | 0 | | 2001-01-26 | 00:00:00 | 35,00 | 35,90 | 34,50 | 35,90 | 1.074.400 | | 2001-01-29 | 00:00:00 | 35,30 | 36,70 | 35,10 | 36,64 | 957.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
