Premium
Cia Energetica Minas Gerais Cemig (CMIG4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.14394661582 | 10.49 | 10.67 | 10.22 | 11798640 | 10.45484939 | PR |
| 4 | -0.29 | -2.66055045872 | 10.9 | 11.2 | 10.22 | 13991656 | 10.75057089 | PR |
| 12 | -0.72 | -6.35481023831 | 11.33 | 12.56 | 10.22 | 14540000 | 11.35502109 | PR |
| 26 | 0.09 | 0.855513307985 | 10.52 | 12.56 | 10.22 | 13016966 | 11.37623641 | PR |
| 52 | -0.94 | -8.13852813853 | 11.55 | 13.34 | 9.57 | 12612707 | 11.31640944 | PR |
| 156 | 0.64885965 | 6.51390932364 | 9.96114035 | 13.63 | 9.35347233 | 11477425 | 11.39172576 | PR |
| 260 | -1.20491241 | -10.1982339622 | 11.81491241 | 13.63 | 5.7997682 | 11011719 | 10.58425309 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 10.61 | 0.03 | 0.28 | 10.28 | 10.67 | 10.22 | 16785500 |
| 1737408600 | 10.58 | 0.12 | 1.15 | 10.48 | 10.63 | 10.4 | 5075900 |
| 1737149400 | 10.46 | 0.18 | 1.75 | 10.29 | 10.58 | 10.24 | 17813200 |
| 1737062940 | 10.28 | -0.31 | -2.93 | 10.59 | 10.61 | 10.26 | 11667600 |
| 1736976540 | 10.59 | 0.16 | 1.53 | 10.55 | 10.66 | 10.43 | 12001900 |
| 1736890140 | 10.43 | -0.06 | -0.57 | 10.49 | 10.54 | 10.38 | 12434600 |
| 1736803740 | 10.49 | 0.02 | 0.19 | 10.48 | 10.69 | 10.42 | 17354900 |
| 1736544540 | 10.47 | -0.29 | -2.70 | 10.67 | 10.68 | 10.38 | 15656300 |
| 1736458140 | 10.76 | -0.08 | -0.74 | 10.84 | 10.85 | 10.68 | 11972600 |
| 1736371740 | 10.84 | -0.27 | -2.43 | 11.06 | 11.09 | 10.74 | 13693800 |
| 1736285400 | 11.11 | 0.26 | 2.40 | 10.95 | 11.14 | 10.85 | 12298800 |
| 1736198940 | 10.85 | 0.01 | 0.09 | 10.94 | 11.01 | 10.79 | 16343700 |
| 1735939740 | 10.84 | -0.24 | -2.17 | 10.99 | 11.01 | 10.6 | 25030100 |
| 1735853400 | 11.08 | -0.03 | -0.27 | 11.1 | 11.11 | 10.92 | 14137800 |
| 1735594200 | 11.11 | 0.07 | 0.63 | 11.08 | 11.11 | 10.97 | 11527700 |
| 1735334940 | 11.04 | -0.01 | -0.09 | 11.07 | 11.2 | 11 | 10382100 |
| 1735248540 | 11.05 | -0.05 | -0.45 | 10.9 | 11.08 | 10.78 | 16475500 |
| 1734989340 | 11.1 | -0.44 | -3.81 | 11.49 | 11.51 | 11.1 | 13931000 |
| 1734730200 | 11.54 | 0.24 | 2.12 | 11.27 | 11.61 | 11.25 | 26135400 |
| 1734643800 | 11.3 | 0.15 | 1.35 | 11.2 | 11.36 | 11.15 | 10988400 |
| 1734557400 | 11.15 | -0.33 | -2.87 | 11.45 | 11.45 | 11.06 | 18259200 |
| 1734470940 | 11.48 | 0.09 | 0.79 | 11.46 | 11.68 | 11.36 | 20648500 |
| 1734384540 | 11.39 | -0.03 | -0.26 | 11.51 | 11.56 | 11.34 | 12745800 |
| 1734125340 | 11.42 | -0.08 | -0.70 | 11.5 | 11.55 | 11.37 | 8109400 |
| 1734039000 | 11.5 | -0.32 | -2.71 | 11.7 | 11.72 | 11.39 | 14683800 |
| 1733952540 | 11.82 | 0.16 | 1.37 | 11.66 | 11.9 | 11.44 | 14248800 |
| 1733866140 | 11.66 | 0.03 | 0.26 | 11.68 | 11.78 | 11.58 | 7600200 |
| 1733779740 | 11.63 | 0.13 | 1.13 | 11.55 | 11.68 | 11.51 | 9482400 |
| 1733520600 | 11.5 | -0.18 | -1.54 | 11.64 | 11.66 | 11.5 | 9680100 |
| 1733434200 | 11.68 | 0.25 | 2.19 | 11.5 | 11.7 | 11.4 | 12440600 |
| 1733347800 | 11.43 | -0.14 | -1.21 | 11.56 | 11.56 | 11.36 | 12788800 |
| 1733261340 | 11.57 | -0.08 | -0.69 | 11.62 | 11.76 | 11.53 | 10603200 |
| 1733174940 | 11.65 | -0.25 | -2.10 | 11.88 | 11.97 | 11.56 | 16776100 |
| 1732915740 | 11.9 | 0.43 | 3.75 | 11.55 | 11.91 | 11.36 | 21431000 |
| 1732829400 | 11.47 | -0.4 | -3.37 | 11.88 | 11.92 | 11.4 | 13851300 |
| 1732743000 | 11.87 | -0.17 | -1.41 | 12.07 | 12.16 | 11.87 | 11535300 |
| 1732656600 | 12.04 | 0.27 | 2.29 | 11.77 | 12.07 | 11.71 | 12127400 |
| 1732570140 | 11.77 | 0.07 | 0.60 | 11.71 | 11.78 | 11.49 | 29171700 |
| 1732310940 | 11.7 | 0.11 | 0.95 | 11.68 | 11.78 | 11.5 | 15341900 |
| 1732224600 | 11.59 | -0.36 | -3.01 | 11.94 | 11.99 | 11.59 | 18387500 |
| 1732051800 | 11.95 | 0.36 | 3.11 | 11.67 | 11.95 | 11.62 | 13518300 |
| 1731965340 | 11.59 | -0.5 | -4.14 | 12.08 | 12.18 | 11.45 | 26359900 |
| 1731619800 | 12.09 | 0.6 | 5.22 | 11.56 | 12.56 | 11.33 | 49311800 |
| 1731533400 | 11.49 | 0.13 | 1.14 | 11.36 | 11.56 | 11.3 | 13955500 |
| 1731446940 | 11.36 | -0.15 | -1.30 | 11.52 | 11.57 | 11.31 | 12829200 |
| 1731360540 | 11.51 | 0.22 | 1.95 | 11.3 | 11.54 | 11.26 | 9303700 |
| 1731101400 | 11.29 | -0.08 | -0.70 | 11.29 | 11.34 | 11.12 | 13679600 |
| 1731014940 | 11.37 | -0.06 | -0.52 | 11.37 | 11.63 | 11.28 | 9468900 |
| 1730928600 | 11.43 | -0.16 | -1.38 | 11.47 | 11.54 | 11.26 | 9938100 |
| 1730842200 | 11.59 | -0.03 | -0.26 | 11.6 | 11.63 | 11.48 | 9562700 |
| 1730755800 | 11.62 | 0.29 | 2.56 | 11.5 | 11.63 | 11.45 | 8803200 |
| 1730496600 | 11.33 | -0.04 | -0.35 | 11.37 | 11.49 | 11.33 | 11858200 |
| 1730410200 | 11.37 | 0.02 | 0.18 | 11.35 | 11.47 | 11.25 | 14343200 |
| 1730323800 | 11.35 | 0 | 0.00 | 11.39 | 11.5 | 11.32 | 11157400 |
| 1730237340 | 11.35 | 0.05 | 0.44 | 11.33 | 11.41 | 11.29 | 6236000 |
| 1730151000 | 11.3 | 0.15 | 1.35 | 11.21 | 11.32 | 11.2 | 9335500 |
| 1729891800 | 11.15 | -0.1 | -0.89 | 11.22 | 11.25 | 11.05 | 11764700 |
| 1729805400 | 11.25 | 0.19 | 1.72 | 11.05 | 11.26 | 11.01 | 8422600 |
| 1729719000 | 11.06 | 0 | 0.00 | 11.03 | 11.06 | 10.96 | 9174700 |
| 1729632600 | 11.06 | -0.08 | -0.72 | 11.06 | 11.11 | 10.92 | 10449600 |
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
