(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 27,69 | 28,58 | 27,60 | 27,69 | 860.200 | | 2001-03-27 | 00:00:00 | 27,80 | 28,40 | 27,50 | 27,80 | 655.800 | | 2001-03-28 | 00:00:00 | 27,50 | 27,80 | 26,80 | 27,50 | 458.200 | | 2001-03-29 | 00:00:00 | 26,39 | 27,90 | 26,20 | 26,39 | 921.200 | | 2001-03-30 | 00:00:00 | 27,40 | 27,50 | 25,90 | 27,40 | 790.000 | | 2001-04-02 | 00:00:00 | 25,86 | 27,50 | 25,86 | 25,86 | 718.600 | | 2001-04-03 | 00:00:00 | 25,45 | 25,90 | 25,13 | 25,45 | 582.800 | | 2001-04-04 | 00:00:00 | 25,70 | 26,28 | 25,30 | 25,70 | 560.400 | | 2001-04-05 | 00:00:00 | 27,50 | 27,50 | 25,75 | 27,50 | 945.400 | | 2001-04-06 | 00:00:00 | 27,30 | 27,80 | 26,55 | 27,30 | 694.200 | | 2001-04-09 | 00:00:00 | 27,39 | 27,80 | 26,89 | 27,39 | 365.200 | | 2001-04-10 | 00:00:00 | 27,43 | 27,95 | 27,10 | 27,43 | 1.029.800 | | 2001-04-11 | 00:00:00 | 26,80 | 27,80 | 26,65 | 26,80 | 1.807.800 | | 2001-04-12 | 00:00:00 | 27,40 | 27,90 | 26,00 | 27,40 | 879.600 | | 2001-04-13 | 00:00:00 | 27,40 | 27,40 | 27,40 | 27,40 | 0 | | 2001-04-16 | 00:00:00 | 25,81 | 27,00 | 25,70 | 25,81 | 929.000 | | 2001-04-17 | 00:00:00 | 26,10 | 26,50 | 25,80 | 26,10 | 861.000 | | 2001-04-18 | 00:00:00 | 27,59 | 27,75 | 26,10 | 27,59 | 1.295.600 | | 2001-04-19 | 00:00:00 | 26,81 | 27,40 | 26,30 | 26,81 | 944.400 | | 2001-04-20 | 00:00:00 | 26,00 | 26,50 | 25,50 | 25,69 | 1.032.200 | | 2001-04-23 | 00:00:00 | 26,00 | 26,00 | 24,75 | 25,90 | 676.400 | | 2001-04-24 | 00:00:00 | 26,00 | 26,10 | 25,30 | 25,50 | 762.800 | | 2001-04-25 | 00:00:00 | 25,30 | 26,00 | 25,30 | 25,60 | 1.325.400 | | 2001-04-26 | 00:00:00 | 26,00 | 26,50 | 25,80 | 26,25 | 1.451.200 | | 2001-04-27 | 00:00:00 | 26,67 | 27,00 | 26,00 | 26,10 | 1.240.000 | | 2001-04-30 | 00:00:00 | 26,50 | 27,00 | 25,20 | 25,25 | 699.200 | | 2001-05-01 | 00:00:00 | 25,25 | 25,25 | 25,25 | 25,25 | 0 | | 2001-05-02 | 00:00:00 | 25,25 | 25,25 | 25,25 | 25,25 | 0 | | 2001-05-03 | 00:00:00 | 25,60 | 25,70 | 25,00 | 25,30 | 713.600 | | 2001-05-04 | 00:00:00 | 25,30 | 26,20 | 25,00 | 25,61 | 798.400 | | 2001-05-07 | 00:00:00 | 25,65 | 26,18 | 25,60 | 25,62 | 844.200 | | 2001-05-08 | 00:00:00 | 25,66 | 26,00 | 24,81 | 25,00 | 1.259.400 | | 2001-05-09 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2001-05-10 | 00:00:00 | 25,15 | 25,40 | 24,60 | 24,90 | 987.800 | | 2001-05-11 | 00:00:00 | 24,90 | 24,95 | 23,63 | 23,90 | 1.028.800 | | 2001-05-14 | 00:00:00 | 23,52 | 23,52 | 23,02 | 23,20 | 290.800 | | 2001-05-15 | 00:00:00 | 23,20 | 23,30 | 22,50 | 22,71 | 1.048.000 | | 2001-05-16 | 00:00:00 | 23,83 | 23,83 | 22,70 | 23,00 | 1.446.200 | | 2001-05-17 | 00:00:00 | 23,89 | 23,90 | 23,10 | 23,30 | 1.286.200 | | 2001-05-18 | 00:00:00 | 23,40 | 23,50 | 22,61 | 23,00 | 2.907.000 | | 2001-05-21 | 00:00:00 | 23,00 | 23,10 | 22,70 | 23,00 | 970.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
