Premium
Cia Energetica Minas Gerais Cemig (CMIG4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745616600 | 10.95 | 0.28 | 2.62 | 10.74 | 11.03 | 10.7 | 97658 |
| 1745530200 | 10.67 | 0.19 | 1.81 | 10.49 | 10.67 | 10.36 | 97039 |
| 1745443740 | 10.48 | 0.16 | 1.55 | 10.4 | 10.48 | 10.31 | 94017 |
| 1745357400 | 10.32 | -0.02 | -0.19 | 10.4 | 10.44 | 10.3 | 136525 |
| 1744925400 | 10.34 | 0.1 | 0.98 | 10.26 | 10.43 | 10.2 | 71547 |
| 1744839000 | 10.24 | -0.06 | -0.58 | 10.3 | 10.34 | 10.2 | 94835 |
| 1744752600 | 10.3 | 0.02 | 0.19 | 10.28 | 10.38 | 10.19 | 94406 |
| 1744666200 | 10.28 | 0.09 | 0.88 | 10.14 | 10.29 | 10.09 | 122984 |
| 1744407000 | 10.19 | 0.14 | 1.39 | 10.14 | 10.22 | 9.99 | 91367 |
| 1744320600 | 10.05 | -0.13 | -1.28 | 10.15 | 10.2 | 9.93 | 125464 |
| 1744234200 | 10.18 | 0.14 | 1.39 | 10.03 | 10.36 | 9.89 | 166878 |
| 1744147800 | 10.04 | 0.01 | 0.10 | 10.05 | 10.09 | 9.94 | 133617 |
| 1744061400 | 10.03 | -0.01 | -0.10 | 10 | 10.23 | 9.81 | 244404 |
| 1743802200 | 10.04 | -0.17 | -1.67 | 10.14 | 10.14 | 9.96 | 201319 |
| 1743715800 | 10.21 | 0.13 | 1.29 | 10.15 | 10.29 | 10.06 | 130478 |
| 1743629400 | 10.08 | -0.05 | -0.49 | 10.12 | 10.25 | 10.01 | 162909 |
| 1743542940 | 10.13 | -0.16 | -1.55 | 10.22 | 10.22 | 9.98 | 268428 |
| 1743456600 | 10.29 | -0.1 | -0.96 | 10.47 | 10.59 | 10.24 | 193750 |
| 1743197400 | 10.39 | -0.08 | -0.76 | 10.44 | 10.49 | 10.33 | 138341 |
| 1743111000 | 10.47 | -0.04 | -0.38 | 10.51 | 10.55 | 10.39 | 113365 |
| 1743024600 | 10.51 | -0.21 | -1.96 | 10.55 | 10.6 | 10.38 | 182444 |
| 1742938200 | 10.72 | -0.12 | -1.11 | 10.84 | 10.87 | 10.66 | 147251 |
| 1742851740 | 10.84 | -0.11 | -1.00 | 10.92 | 10.97 | 10.76 | 181909 |
| 1742592600 | 10.95 | -0.5 | -4.37 | 11.34 | 11.45 | 10.67 | 372813 |
| 1742506200 | 11.45 | -0.07 | -0.61 | 11.52 | 11.57 | 11.24 | 100239 |
| 1742419800 | 11.52 | 0.17 | 1.50 | 11.39 | 11.55 | 11.28 | 83603 |
| 1742333400 | 11.35 | 0.21 | 1.89 | 11.22 | 11.37 | 11.11 | 92836 |
| 1742247000 | 11.14 | 0.15 | 1.36 | 11.03 | 11.22 | 10.89 | 167688 |
| 1741987800 | 10.99 | -0.28 | -2.48 | 11.3 | 11.35 | 10.82 | 253715 |
| 1741901400 | 11.27 | 0.12 | 1.08 | 11.26 | 11.29 | 10.99 | 69142 |
| 1741814940 | 11.15 | 0 | 0.00 | 11.25 | 11.28 | 11.08 | 65191 |
| 1741728600 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11.06 | 71041 |
| 1741642140 | 11.15 | -0.21 | -1.85 | 11.41 | 11.41 | 10.93 | 141786 |
| 1741382940 | 11.36 | 0.01 | 0.09 | 11.36 | 11.45 | 11.15 | 80635 |
| 1741296540 | 11.35 | 0.19 | 1.70 | 11.22 | 11.35 | 10.96 | 103231 |
| 1741210140 | 11.16 | 0.04 | 0.36 | 11.14 | 11.4 | 11.03 | 85857 |
| 1740778200 | 11.12 | -0.1 | -0.89 | 11.26 | 11.34 | 11.06 | 71018 |
| 1740691740 | 11.22 | -0.1 | -0.88 | 11.29 | 11.38 | 11.18 | 52782 |
| 1740605400 | 11.32 | -0.06 | -0.53 | 11.4 | 11.47 | 11.25 | 50170 |
| 1740519000 | 11.38 | 0.25 | 2.25 | 11.23 | 11.48 | 11.15 | 56600 |
| 1740432540 | 11.13 | -0.13 | -1.15 | 11.25 | 11.29 | 11.12 | 65569 |
| 1740173400 | 11.26 | 0.06 | 0.54 | 11.25 | 11.38 | 11.16 | 53814 |
| 1740087000 | 11.2 | -0.02 | -0.18 | 11.34 | 11.39 | 11.11 | 59844 |
| 1740000540 | 11.22 | -0.26 | -2.26 | 11.4 | 11.4 | 11.22 | 54173 |
| 1739914140 | 11.48 | 0.08 | 0.70 | 11.46 | 11.5 | 11.31 | 52433 |
| 1739827800 | 11.4 | 0.02 | 0.18 | 11.38 | 11.51 | 11.36 | 65759 |
| 1739568600 | 11.38 | 0.32 | 2.89 | 11.15 | 11.43 | 11.1 | 59663 |
| 1739482140 | 11.06 | -0.01 | -0.09 | 11.05 | 11.13 | 10.95 | 50039 |
| 1739395740 | 11.07 | -0.08 | -0.72 | 11.19 | 11.2 | 10.9 | 68818 |
| 1739309400 | 11.15 | 0.09 | 0.81 | 11.06 | 11.22 | 11 | 56994 |
| 1739222940 | 11.06 | 0.11 | 1.00 | 10.97 | 11.06 | 10.85 | 90028 |
| 1738963800 | 10.95 | 0.02 | 0.18 | 10.97 | 11.07 | 10.89 | 76657 |
| 1738877340 | 10.93 | -0.19 | -1.71 | 11.07 | 11.1 | 10.89 | 89109 |
| 1738790940 | 11.12 | 0.03 | 0.27 | 11.21 | 11.28 | 11.03 | 68378 |
| 1738704600 | 11.09 | -0.09 | -0.81 | 11.2 | 11.25 | 11.06 | 70825 |
| 1738618200 | 11.18 | 0.15 | 1.36 | 10.96 | 11.29 | 10.91 | 96418 |
| 1738358940 | 11.03 | 0.05 | 0.46 | 10.92 | 11.13 | 10.92 | 69906 |
| 1738272540 | 10.98 | 0.22 | 2.04 | 10.76 | 11 | 10.68 | 65697 |
| 1738186200 | 10.76 | -0.03 | -0.28 | 10.83 | 10.87 | 10.67 | 61851 |
| 1738099740 | 10.79 | 0 | 0.00 | 10.79 | 10.84 | 10.69 | 61223 |
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
