Premium
Cia Energetica Minas Gerais Cemig (CMIG3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.00334448161 | 14.95 | 15.45 | 14.88 | 125380 | 15.19896156 | CS |
| 4 | 0.7 | 4.86111111111 | 14.4 | 15.45 | 14.05 | 154220 | 14.58872423 | CS |
| 12 | 0.6 | 4.13793103448 | 14.5 | 15.99 | 14.01 | 263811 | 14.60473873 | CS |
| 26 | 2.7 | 21.7741935484 | 12.4 | 15.99 | 12.05 | 231640 | 14.36584609 | CS |
| 52 | 3.44661959 | 29.5761355824 | 11.65338041 | 15.99 | 10.07652035 | 253820 | 12.92749978 | CS |
| 156 | 4.59140769 | 43.6919385067 | 10.50859231 | 16.23012057 | 9.68021229 | 427349 | 12.66548669 | CS |
| 260 | 4.58549069 | 43.6110764165 | 10.51450931 | 16.23012057 | 4.41999913 | 698641 | 9.3982696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 15.26 | 0.11 | 0.73 | 15.19 | 15.34 | 15.1 | 107600 |
| 1738704600 | 15.15 | -0.3 | -1.94 | 15.45 | 15.45 | 15.15 | 86100 |
| 1738618200 | 15.45 | 0.4 | 2.66 | 15.22 | 15.45 | 14.96 | 125700 |
| 1738358940 | 15.05 | -0.09 | -0.59 | 15.14 | 15.36 | 15.05 | 175300 |
| 1738272540 | 15.14 | 0.36 | 2.44 | 14.95 | 15.21 | 14.88 | 132200 |
| 1738186200 | 14.78 | -0.31 | -2.05 | 15.09 | 15.24 | 14.78 | 96200 |
| 1738099740 | 15.09 | 0.02 | 0.13 | 15.07 | 15.24 | 14.93 | 84600 |
| 1738013340 | 15.07 | 0.46 | 3.15 | 14.62 | 15.07 | 14.57 | 108500 |
| 1737754200 | 14.61 | 0.03 | 0.21 | 14.65 | 14.65 | 14.45 | 90500 |
| 1737667740 | 14.58 | 0.08 | 0.55 | 14.4 | 14.69 | 14.4 | 82700 |
| 1737581400 | 14.5 | -0.11 | -0.75 | 14.61 | 14.66 | 14.5 | 85600 |
| 1737495000 | 14.61 | 0.05 | 0.34 | 14.4 | 14.66 | 14.14 | 183700 |
| 1737408600 | 14.56 | 0.12 | 0.83 | 14.3 | 14.66 | 14.25 | 90400 |
| 1737149400 | 14.44 | 0.14 | 0.98 | 14.3 | 14.6 | 14.2 | 127300 |
| 1737062940 | 14.3 | -0.13 | -0.90 | 14.42 | 14.47 | 14.25 | 283000 |
| 1736976540 | 14.43 | 0.13 | 0.91 | 14.29 | 14.47 | 14.29 | 133700 |
| 1736890140 | 14.3 | 0.07 | 0.49 | 14.2 | 14.35 | 14.18 | 214700 |
| 1736803740 | 14.23 | 0.03 | 0.21 | 14.2 | 14.38 | 14.12 | 105400 |
| 1736544540 | 14.2 | -0.2 | -1.39 | 14.4 | 14.4 | 14.05 | 616500 |
| 1736458140 | 14.4 | 0 | 0.00 | 14.4 | 14.49 | 14.1 | 154700 |
| 1736371740 | 14.4 | -0.21 | -1.44 | 14.75 | 14.75 | 14.26 | 221500 |
| 1736285400 | 14.61 | 0.19 | 1.32 | 14.49 | 14.7 | 14.47 | 95300 |
| 1736198940 | 14.42 | 0.07 | 0.49 | 14.35 | 14.53 | 14.24 | 242700 |
| 1735939740 | 14.35 | -0.29 | -1.98 | 14.6 | 14.6 | 14.01 | 3750300 |
| 1735853400 | 14.64 | 0.01 | 0.07 | 14.95 | 14.95 | 14.45 | 524200 |
| 1735594200 | 14.63 | -0.16 | -1.08 | 14.77 | 14.81 | 14.57 | 169700 |
| 1735334940 | 14.79 | 0.14 | 0.96 | 14.67 | 14.81 | 14.58 | 235900 |
| 1735248540 | 14.65 | -0.02 | -0.14 | 14.55 | 14.65 | 14.23 | 312200 |
| 1734989340 | 14.67 | -0.23 | -1.54 | 14.91 | 14.91 | 14.44 | 325800 |
| 1734730200 | 14.9 | 0.26 | 1.78 | 14.64 | 14.9 | 14.46 | 275100 |
| 1734643800 | 14.64 | 0.14 | 0.97 | 14.62 | 14.67 | 14.46 | 131500 |
| 1734557400 | 14.5 | -0.42 | -2.82 | 14.92 | 14.92 | 14.38 | 525000 |
| 1734470940 | 14.92 | 0.22 | 1.50 | 14.61 | 14.92 | 14.61 | 166600 |
| 1734384540 | 14.7 | -0.18 | -1.21 | 14.87 | 14.87 | 14.6 | 147300 |
| 1734125340 | 14.88 | 0.01 | 0.07 | 14.87 | 14.89 | 14.69 | 121900 |
| 1734039000 | 14.87 | -0.19 | -1.26 | 15.1 | 15.1 | 14.78 | 76500 |
| 1733952540 | 15.06 | -0.02 | -0.13 | 15.1 | 15.24 | 14.83 | 131100 |
| 1733866140 | 15.08 | 0.16 | 1.07 | 14.93 | 15.3 | 14.89 | 202000 |
| 1733779740 | 14.92 | 0.12 | 0.81 | 14.76 | 15.05 | 14.76 | 91100 |
| 1733520600 | 14.8 | -0.05 | -0.34 | 14.6 | 14.98 | 14.6 | 73200 |
| 1733434200 | 14.85 | 0.22 | 1.50 | 14.59 | 14.96 | 14.57 | 135200 |
| 1733347800 | 14.63 | 0.06 | 0.41 | 14.72 | 14.72 | 14.42 | 499400 |
| 1733261340 | 14.57 | -0.3 | -2.02 | 14.87 | 14.95 | 14.54 | 401300 |
| 1733174940 | 14.87 | -0.13 | -0.87 | 14.8 | 14.93 | 14.66 | 194600 |
| 1732915740 | 15 | 0.52 | 3.59 | 14.5 | 15 | 14.34 | 171000 |
| 1732829400 | 14.48 | -0.34 | -2.29 | 14.92 | 14.92 | 14.27 | 202000 |
| 1732743000 | 14.82 | -0.14 | -0.94 | 15.1 | 15.1 | 14.78 | 91200 |
| 1732656600 | 14.96 | 0.33 | 2.26 | 14.75 | 15.02 | 14.63 | 137800 |
| 1732570140 | 14.63 | 0.07 | 0.48 | 14.7 | 14.73 | 14.44 | 259500 |
| 1732310940 | 14.56 | -0.25 | -1.69 | 14.81 | 14.9 | 14.49 | 279900 |
| 1732224600 | 14.81 | -0.09 | -0.60 | 14.9 | 15.1 | 14.64 | 184900 |
| 1732051800 | 14.9 | 0.27 | 1.85 | 14.79 | 15.1 | 14.7 | 132500 |
| 1731965340 | 14.63 | -0.9 | -5.80 | 15.6 | 15.99 | 14.63 | 252600 |
| 1731619800 | 15.53 | 0.96 | 6.59 | 14.5 | 15.8 | 14.4 | 400600 |
| 1731533400 | 14.57 | 0.16 | 1.11 | 14.46 | 14.65 | 14.31 | 97000 |
| 1731446940 | 14.41 | -0.31 | -2.11 | 14.72 | 14.72 | 14.39 | 115900 |
| 1731360540 | 14.72 | 0.31 | 2.15 | 14.54 | 14.72 | 14.33 | 113400 |
| 1731101400 | 14.41 | -0.05 | -0.35 | 14.3 | 14.49 | 14.21 | 218100 |
| 1731014940 | 14.46 | 0.01 | 0.07 | 14.52 | 14.78 | 14.46 | 83300 |
| 1730928600 | 14.45 | -0.4 | -2.69 | 14.78 | 14.78 | 14.45 | 355100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
