Cotações Históricas EMIG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 11,8669 | 0,00 | 0,00% | 11,8669 | 11,8669 | 11,8669 | 0 |
04 Jul 2024 | 11,8669 | 0,00 | 0,00% | 11,8669 | 11,8669 | 11,8669 | 0 |
03 Jul 2024 | 11,8669 | 0,00 | 0,00% | 11,8669 | 11,8669 | 11,8669 | 0 |
02 Jul 2024 | 11,8669 | 0,00 | 0,00% | 11,8669 | 11,8669 | 11,8669 | 0 |
01 Jul 2024 | 11,8669 | -0,16 | -1,32% | 11,8669 | 11,8669 | 11,8669 | 19 |
28 Jun 2024 | 12,0257 | 0,00 | 0,00% | 12,0257 | 12,0257 | 12,0257 | 0 |
27 Jun 2024 | 12,0257 | 0,00 | 0,00% | 12,0257 | 12,0257 | 12,0257 | 0 |
26 Jun 2024 | 12,0257 | 0,00 | 0,00% | 12,0257 | 12,0257 | 12,0257 | 0 |
25 Jun 2024 | 12,0257 | 0,00 | 0,00% | 12,0257 | 12,0257 | 12,0257 | 0 |
24 Jun 2024 | 12,0257 | 0,00 | 0,00% | 12,0257 | 12,0257 | 12,0257 | 0 |
21 Jun 2024 | 12,0257 | 0,10 | 0,81% | 12,0257 | 12,0257 | 12,0257 | 650 |
20 Jun 2024 | 11,9289 | 0,00 | 0,00% | 11,9289 | 11,9289 | 11,9289 | 0 |
19 Jun 2024 | 11,9289 | 0,00 | 0,00% | 11,9289 | 11,9289 | 11,9289 | 0 |
18 Jun 2024 | 11,9289 | 0,00 | 0,00% | 11,9289 | 11,9289 | 11,9289 | 0 |
17 Jun 2024 | 11,9289 | 0,18 | 1,55% | 11,9289 | 11,9289 | 11,9289 | 6 |
14 Jun 2024 | 11,7474 | 0,00 | 0,00% | 11,7474 | 11,7474 | 11,7474 | 0 |
13 Jun 2024 | 11,7474 | 0,00 | 0,00% | 11,7474 | 11,7474 | 11,7474 | 0 |
12 Jun 2024 | 11,7474 | 0,00 | 0,00% | 11,7474 | 11,7474 | 11,7474 | 0 |
11 Jun 2024 | 11,7474 | 0,00 | 0,00% | 11,7474 | 11,7474 | 11,7474 | 0 |
10 Jun 2024 | 11,7474 | 0,00 | 0,00% | 11,7474 | 11,7474 | 11,7474 | 0 |
07 Jun 2024 | 11,7474 | 0,06 | 0,51% | 11,7474 | 11,7474 | 11,7474 | 7 |
06 Jun 2024 | 11,6881 | 0,00 | 0,00% | 11,6881 | 11,6881 | 11,6881 | 0 |
05 Jun 2024 | 11,6881 | 0,00 | 0,00% | 11,6881 | 11,6881 | 11,6881 | 0 |
04 Jun 2024 | 11,6881 | -0,03 | -0,26% | 11,6881 | 11,6881 | 11,6881 | 1 |
03 Jun 2024 | 11,7184 | -0,01 | -0,09% | 11,7184 | 11,7184 | 11,7184 | 19 |
31 Mai 2024 | 11,7288 | 0,00 | 0,00% | 11,7288 | 11,7288 | 11,7288 | 0 |
30 Mai 2024 | 11,7288 | 0,00 | 0,00% | 11,7288 | 11,7288 | 11,7288 | 0 |
29 Mai 2024 | 11,7288 | 0,00 | 0,00% | 11,7288 | 11,7288 | 11,7288 | 0 |
28 Mai 2024 | 11,7288 | 0,00 | 0,00% | 11,7288 | 11,7288 | 11,7288 | 0 |
27 Mai 2024 | 11,7288 | 0,00 | 0,00% | 11,7288 | 11,7288 | 11,7288 | 0 |
24 Mai 2024 | 11,7288 | 0,00 | 0,00% | 11,7288 | 11,7288 | 11,7288 | 0 |
23 Mai 2024 | 11,7288 | -0,01 | -0,06% | 11,7288 | 11,7288 | 11,7288 | 2 |
22 Mai 2024 | 11,7361 | 0,00 | 0,00% | 11,7361 | 11,7361 | 11,7361 | 0 |
21 Mai 2024 | 11,7361 | 0,00 | 0,00% | 11,7361 | 11,7361 | 11,7361 | 0 |
20 Mai 2024 | 11,7361 | 0,00 | 0,00% | 11,7361 | 11,7361 | 11,7361 | 0 |
17 Mai 2024 | 11,7361 | 0,00 | 0,00% | 11,7361 | 11,7361 | 11,7361 | 0 |
16 Mai 2024 | 11,7361 | 0,00 | 0,00% | 11,7361 | 11,7361 | 11,7361 | 0 |
15 Mai 2024 | 11,7361 | -0,03 | -0,21% | 11,723 | 11,7482 | 11,723 | 8 |
14 Mai 2024 | 11,7613 | 0,00 | 0,00% | 11,7613 | 11,7613 | 11,7613 | 0 |
13 Mai 2024 | 11,7613 | 0,00 | 0,00% | 11,7613 | 11,7613 | 11,7613 | 0 |
10 Mai 2024 | 11,7613 | 0,00 | 0,00% | 11,7613 | 11,7613 | 11,7613 | 0 |
09 Mai 2024 | 11,7613 | 0,00 | 0,00% | 11,7613 | 11,7613 | 11,7613 | 0 |
08 Mai 2024 | 11,7613 | 0,00 | 0,00% | 11,7613 | 11,7613 | 11,7613 | 0 |
07 Mai 2024 | 11,7613 | 0,06 | 0,49% | 11,7613 | 11,7613 | 11,7613 | 7 |
06 Mai 2024 | 11,7034 | 0,00 | 0,00% | 11,7034 | 11,7034 | 11,7034 | 0 |
03 Mai 2024 | 11,7034 | 0,00 | 0,00% | 11,7034 | 11,7034 | 11,7034 | 0 |
02 Mai 2024 | 11,7034 | -0,01 | -0,07% | 11,7034 | 11,7034 | 11,7034 | 19 |
30 Abr 2024 | 11,7119 | 0,00 | 0,00% | 11,7119 | 11,7119 | 11,7119 | 0 |
29 Abr 2024 | 11,7119 | 0,00 | 0,00% | 11,7119 | 11,7119 | 11,7119 | 0 |
26 Abr 2024 | 11,7119 | 0,00 | 0,00% | 11,7119 | 11,7119 | 11,7119 | 0 |
25 Abr 2024 | 11,7119 | 0,00 | 0,00% | 11,7119 | 11,7119 | 11,7119 | 0 |
24 Abr 2024 | 11,7119 | 0,00 | 0,00% | 11,7119 | 11,7119 | 11,7119 | 0 |
23 Abr 2024 | 11,7119 | -0,05 | -0,41% | 11,7119 | 11,7119 | 11,7119 | 2 |
22 Abr 2024 | 11,7604 | 0,00 | 0,00% | 11,7604 | 11,7604 | 11,7604 | 0 |
19 Abr 2024 | 11,7604 | 0,00 | 0,00% | 11,7604 | 11,7604 | 11,7604 | 0 |
18 Abr 2024 | 11,7604 | 0,00 | 0,00% | 11,7604 | 11,7604 | 11,7604 | 0 |
17 Abr 2024 | 11,7604 | 0,00 | 0,00% | 11,7604 | 11,7604 | 11,7604 | 0 |
16 Abr 2024 | 11,7604 | 0,00 | 0,00% | 11,7604 | 11,7604 | 11,7604 | 0 |
15 Abr 2024 | 11,7604 | 0,15 | 1,32% | 11,7974 | 11,7974 | 11,7122 | 12 |
12 Abr 2024 | 11,6072 | 0,00 | 0,00% | 11,6072 | 11,6072 | 11,6072 | 0 |
11 Abr 2024 | 11,6072 | 0,00 | 0,00% | 11,6072 | 11,6072 | 11,6072 | 0 |
10 Abr 2024 | 11,6072 | 0,00 | 0,00% | 11,6072 | 11,6072 | 11,6072 | 0 |
09 Abr 2024 | 11,6072 | 0,00 | 0,00% | 11,6072 | 11,6072 | 11,6072 | 0 |
08 Abr 2024 | 11,6072 | -0,05 | -0,42% | 11,6668 | 11,6668 | 11,6072 | 8 |