Cotações Históricas CEMG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 28,4212 | 0,27 | 0,95% | 28,4436 | 28,4436 | 28,4212 | 273 |
31 Mai 2024 | 28,1542 | -0,23 | -0,82% | 28,1542 | 28,1542 | 28,1542 | 0 |
30 Mai 2024 | 28,3862 | 0,06 | 0,23% | 28,1921 | 28,3862 | 28,1921 | 6 |
29 Mai 2024 | 28,3214 | -0,45 | -1,58% | 28,3936 | 28,3936 | 28,3214 | 393 |
28 Mai 2024 | 28,7762 | -0,10 | -0,35% | 28,7762 | 28,7762 | 28,7762 | 0 |
27 Mai 2024 | 28,8778 | 0,23 | 0,81% | 28,8778 | 28,8778 | 28,8778 | 0 |
24 Mai 2024 | 28,6465 | -0,39 | -1,34% | 28,6465 | 28,6465 | 28,6465 | 0 |
23 Mai 2024 | 29,0348 | -0,27 | -0,92% | 29,0348 | 29,0348 | 29,0348 | 0 |
22 Mai 2024 | 29,3037 | 0,09 | 0,30% | 29,3037 | 29,3037 | 29,3037 | 0 |
21 Mai 2024 | 29,2171 | -0,32 | -1,07% | 29,2557 | 29,2557 | 29,2171 | 150 |
20 Mai 2024 | 29,5321 | -0,03 | -0,10% | 29,5321 | 29,5321 | 29,5321 | 0 |
17 Mai 2024 | 29,561 | 0,36 | 1,24% | 29,4245 | 29,561 | 29,4245 | 1 |
16 Mai 2024 | 29,1976 | 0,18 | 0,62% | 29,1976 | 29,1976 | 29,1976 | 0 |
15 Mai 2024 | 29,0173 | -0,26 | -0,88% | 29,1121 | 29,1121 | 29,0173 | 360 |
14 Mai 2024 | 29,274 | 0,23 | 0,78% | 29,274 | 29,274 | 29,274 | 125 |
13 Mai 2024 | 29,0461 | 0,06 | 0,20% | 29,0461 | 29,0461 | 29,0461 | 0 |
10 Mai 2024 | 28,9889 | 0,02 | 0,08% | 29,0071 | 29,0071 | 28,9889 | 203 |
09 Mai 2024 | 28,9652 | 0,11 | 0,39% | 28,9437 | 28,9652 | 28,9437 | 50 |
08 Mai 2024 | 28,8514 | -0,02 | -0,08% | 28,8514 | 28,8514 | 28,8514 | 0 |
07 Mai 2024 | 28,8735 | -0,14 | -0,49% | 28,9088 | 28,9088 | 28,8735 | 203 |
06 Mai 2024 | 29,0156 | 0,22 | 0,77% | 29,0156 | 29,0156 | 29,0156 | 0 |
03 Mai 2024 | 28,7937 | 0,32 | 1,14% | 28,7443 | 28,7937 | 28,7443 | 332 |
02 Mai 2024 | 28,4698 | 0,24 | 0,84% | 28,4227 | 28,555 | 28,4227 | 273 |
30 Abr 2024 | 28,2332 | 0,04 | 0,13% | 28,3743 | 28,3743 | 28,2332 | 203 |
29 Abr 2024 | 28,1953 | 0,15 | 0,53% | 28,2034 | 28,2034 | 28,1953 | 85 |
26 Abr 2024 | 28,0462 | 0,50 | 1,80% | 28,0873 | 28,0873 | 28,0462 | 81 |
25 Abr 2024 | 27,5501 | -0,21 | -0,77% | 27,6862 | 27,6862 | 27,5006 | 1.004 |
24 Abr 2024 | 27,7642 | 0,35 | 1,26% | 27,767 | 27,767 | 27,7642 | 76 |
23 Abr 2024 | 27,418 | 0,41 | 1,50% | 27,418 | 27,418 | 27,418 | 0 |
22 Abr 2024 | 27,012 | 0,32 | 1,19% | 27,1185 | 27,1185 | 27,012 | 2.500 |
19 Abr 2024 | 26,6934 | -0,40 | -1,49% | 26,7341 | 26,7341 | 26,6017 | 8 |
18 Abr 2024 | 27,0978 | 0,12 | 0,46% | 27,0901 | 27,0978 | 27,0901 | 40 |
17 Abr 2024 | 26,9729 | 0,08 | 0,31% | 26,9729 | 26,9729 | 26,9729 | 0 |
16 Abr 2024 | 26,8897 | -0,73 | -2,64% | 27,0858 | 27,0858 | 26,8897 | 80 |
15 Abr 2024 | 27,6184 | -0,26 | -0,93% | 27,6184 | 27,6184 | 27,6184 | 0 |
12 Abr 2024 | 27,8779 | 0,02 | 0,09% | 27,8779 | 27,8779 | 27,8779 | 0 |
11 Abr 2024 | 27,8535 | 0,03 | 0,09% | 27,8805 | 27,8805 | 27,8535 | 43 |
10 Abr 2024 | 27,8276 | 0,27 | 1,00% | 27,8121 | 27,8276 | 27,8121 | 203 |
09 Abr 2024 | 27,553 | 0,06 | 0,23% | 27,5802 | 27,5802 | 27,553 | 203 |
08 Abr 2024 | 27,4886 | 0,00 | -0,01% | 27,4886 | 27,4886 | 27,4886 | 0 |
05 Abr 2024 | 27,4925 | -0,03 | -0,13% | 27,4925 | 27,4925 | 27,4925 | 0 |
04 Abr 2024 | 27,527 | -0,02 | -0,07% | 27,527 | 27,527 | 27,527 | 0 |
03 Abr 2024 | 27,5459 | -0,22 | -0,79% | 27,5918 | 27,5918 | 27,5221 | 6 |
02 Abr 2024 | 27,7641 | -0,11 | -0,38% | 28,0355 | 28,0355 | 27,7641 | 41 |
28 Mar 2024 | 27,8714 | 0,33 | 1,19% | 27,7961 | 27,8714 | 27,7961 | 36 |
27 Mar 2024 | 27,5428 | -0,18 | -0,64% | 27,5154 | 27,5428 | 27,5154 | 70 |
26 Mar 2024 | 27,7193 | 0,12 | 0,43% | 27,6714 | 27,7193 | 27,6714 | 36 |
25 Mar 2024 | 27,60 | 0,01 | 0,05% | 27,6395 | 27,6395 | 27,60 | 4 |
22 Mar 2024 | 27,5866 | -0,35 | -1,26% | 27,6173 | 27,6173 | 27,5866 | 100 |
21 Mar 2024 | 27,9384 | 0,36 | 1,29% | 27,8286 | 27,9384 | 27,8286 | 107 |
20 Mar 2024 | 27,5825 | 0,16 | 0,58% | 27,5225 | 27,5825 | 27,499 | 303 |
19 Mar 2024 | 27,4248 | -0,15 | -0,56% | 27,6278 | 27,6278 | 27,4248 | 2.219 |
18 Mar 2024 | 27,5781 | -0,06 | -0,21% | 27,5573 | 27,5781 | 27,5573 | 203 |
15 Mar 2024 | 27,6357 | -0,25 | -0,90% | 27,6505 | 27,6505 | 27,5654 | 695 |
14 Mar 2024 | 27,8861 | 0,18 | 0,65% | 27,7599 | 27,8861 | 27,7599 | 39 |
13 Mar 2024 | 27,7069 | 0,00 | 0,01% | 27,703 | 27,7304 | 27,703 | 3.276 |
12 Mar 2024 | 27,7036 | 0,29 | 1,04% | 27,7252 | 27,7431 | 27,6655 | 325 |
11 Mar 2024 | 27,4181 | 0,24 | 0,89% | 27,3637 | 27,4181 | 27,3494 | 495 |
08 Mar 2024 | 27,1758 | 0,11 | 0,39% | 27,1758 | 27,1758 | 27,1758 | 0 |
07 Mar 2024 | 27,0695 | -0,27 | -0,99% | 27,1211 | 27,1211 | 27,0695 | 100 |
06 Mar 2024 | 27,34 | 0,15 | 0,55% | 27,3796 | 27,3796 | 27,34 | 303 |