Premium
Cia Energetica Minas Gerais Cemig (CMIG3F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 15.43 | 0.38 | 2.52 | 15.09 | 15.57 | 15.09 | 5118 |
| 1739482140 | 15.05 | -0.12 | -0.79 | 15.15 | 15.23 | 15 | 4615 |
| 1739395740 | 15.17 | -0.08 | -0.52 | 15.3 | 15.3 | 15.03 | 5752 |
| 1739309400 | 15.25 | 0.16 | 1.06 | 15.09 | 15.34 | 15.06 | 6540 |
| 1739222940 | 15.09 | -0.1 | -0.66 | 15.1 | 15.25 | 14.99 | 8728 |
| 1738963800 | 15.19 | 0.01 | 0.07 | 15.2 | 15.28 | 15.05 | 8108 |
| 1738877340 | 15.18 | 0.14 | 0.93 | 15.25 | 15.25 | 14.93 | 6952 |
| 1738790940 | 15.04 | -0.2 | -1.31 | 15.29 | 15.33 | 15.04 | 5966 |
| 1738704600 | 15.24 | -0.13 | -0.85 | 15.5 | 15.5 | 15.21 | 6481 |
| 1738618200 | 15.37 | 0.26 | 1.72 | 15.23 | 15.5 | 14.98 | 11504 |
| 1738358940 | 15.11 | -0.09 | -0.59 | 15.15 | 15.36 | 15.11 | 7947 |
| 1738272540 | 15.2 | 0.35 | 2.36 | 14.9 | 15.22 | 14.88 | 8297 |
| 1738186200 | 14.85 | -0.48 | -3.13 | 15.25 | 15.25 | 14.85 | 5756 |
| 1738099740 | 15.33 | 0.41 | 2.75 | 15.07 | 15.33 | 14.93 | 6302 |
| 1738013340 | 14.92 | 0.4 | 2.75 | 14.65 | 14.99 | 14.58 | 7403 |
| 1737754200 | 14.52 | -0.02 | -0.14 | 14.65 | 14.65 | 14.45 | 5159 |
| 1737667740 | 14.54 | 0.06 | 0.41 | 14.56 | 14.65 | 14.46 | 4985 |
| 1737581400 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1737495000 | 14.48 | -0.02 | -0.14 | 14.34 | 14.68 | 14.15 | 6876 |
| 1737408600 | 14.5 | -0.05 | -0.34 | 14.35 | 14.69 | 14.25 | 6551 |
| 1737149400 | 14.55 | 0.18 | 1.25 | 14.37 | 14.61 | 14.22 | 6911 |
| 1737062940 | 14.37 | -0.07 | -0.48 | 14.43 | 14.51 | 14.25 | 7805 |
| 1736976540 | 14.44 | 0.08 | 0.56 | 14.31 | 14.49 | 14.27 | 5865 |
| 1736890140 | 14.36 | 0.16 | 1.13 | 14.35 | 15.65 | 14.18 | 14323 |
| 1736803740 | 14.2 | 0 | 0.00 | 14.24 | 14.37 | 14.14 | 7895 |
| 1736544540 | 14.2 | -0.21 | -1.46 | 14.49 | 14.49 | 14.06 | 10751 |
| 1736458140 | 14.41 | -0.08 | -0.55 | 14.5 | 14.66 | 14.15 | 8635 |
| 1736371740 | 14.49 | -0.18 | -1.23 | 14.82 | 14.82 | 14.29 | 12471 |
| 1736285400 | 14.67 | 0.18 | 1.24 | 14.64 | 14.7 | 14.48 | 5768 |
| 1736198940 | 14.49 | 0.04 | 0.28 | 14.5 | 14.58 | 14.25 | 8904 |
| 1735939740 | 14.45 | -0.2 | -1.37 | 14.64 | 14.64 | 14.06 | 9943 |
| 1735853400 | 14.65 | 0.04 | 0.27 | 14.76 | 14.77 | 14.48 | 9548 |
| 1735594200 | 14.61 | -0.23 | -1.55 | 14.79 | 14.92 | 14.57 | 7547 |
| 1735334940 | 14.84 | 0.24 | 1.64 | 14.75 | 14.84 | 14.6 | 7385 |
| 1735248540 | 14.6 | -0.08 | -0.54 | 14.67 | 14.67 | 14.26 | 7985 |
| 1734989340 | 14.68 | -0.31 | -2.07 | 15.05 | 15.05 | 14.45 | 9825 |
| 1734730200 | 14.99 | 0.34 | 2.32 | 14.8 | 14.99 | 14.51 | 7471 |
| 1734643800 | 14.65 | -0.02 | -0.14 | 14.69 | 14.69 | 14.45 | 6769 |
| 1734557400 | 14.67 | -0.23 | -1.54 | 14.85 | 14.92 | 14.39 | 9698 |
| 1734470940 | 14.9 | 0.28 | 1.92 | 14.45 | 14.93 | 14.45 | 5805 |
| 1734384540 | 14.62 | -0.07 | -0.48 | 14.89 | 14.89 | 14.62 | 8800 |
| 1734125340 | 14.69 | -0.34 | -2.26 | 14.99 | 14.99 | 14.69 | 6520 |
| 1734039000 | 15.03 | -0.21 | -1.38 | 15.3 | 15.3 | 14.79 | 6015 |
| 1733952540 | 15.24 | 0.04 | 0.26 | 15.08 | 15.24 | 14.85 | 6390 |
| 1733866140 | 15.2 | 0.15 | 1.00 | 15 | 15.29 | 14.9 | 7366 |
| 1733779740 | 15.05 | 0.11 | 0.74 | 14.94 | 15.07 | 14.79 | 7293 |
| 1733520600 | 14.94 | -0.04 | -0.27 | 14.83 | 14.99 | 14.76 | 7871 |
| 1733434200 | 14.98 | 0.32 | 2.18 | 14.37 | 14.98 | 14.37 | 6618 |
| 1733347800 | 14.66 | -0.09 | -0.61 | 14.72 | 14.72 | 14.41 | 8377 |
| 1733261340 | 14.75 | -0.06 | -0.41 | 14.96 | 14.96 | 14.54 | 7982 |
| 1733174940 | 14.81 | 0.39 | 2.70 | 14.73 | 14.96 | 14.68 | 9645 |
| 1732915740 | 14.42 | -0.23 | -1.57 | 14.79 | 14.92 | 14.35 | 7736 |
| 1732829400 | 14.65 | 0.03 | 0.21 | 14.77 | 14.89 | 14.26 | 6653 |
| 1732743000 | 14.62 | -0.28 | -1.88 | 15.1 | 15.11 | 14.62 | 5809 |
| 1732656600 | 14.9 | 0.2 | 1.36 | 14.77 | 15.01 | 14.6 | 5756 |
| 1732570140 | 14.7 | 0.05 | 0.34 | 14.66 | 14.75 | 14.46 | 7028 |
| 1732310940 | 14.65 | -0.2 | -1.35 | 14.81 | 14.89 | 14.49 | 6596 |
| 1732224600 | 14.85 | -0.17 | -1.13 | 15.05 | 15.11 | 14.66 | 7134 |
| 1732051800 | 15.02 | -0.08 | -0.53 | 14.71 | 15.08 | 14.7 | 6142 |
| 1731965340 | 15.1 | -0.69 | -4.37 | 15.53 | 15.93 | 14.65 | 12299 |
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
