Premium
Cia Energetica Minas Gerais Cemig (CMIG4T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1745530200 | 10.72 | -0.45 | -4.03 | 10.64 | 11.32 | 10.64 | 12209 |
| 1745443800 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1745357400 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1744925400 | 11.17 | 0.8 | 7.71 | 10.33 | 11.17 | 10.33 | 5000 |
| 1744839000 | 10.37 | -0.76 | -6.83 | 10.43 | 11.14 | 10.36 | 7600 |
| 1744752600 | 11.13 | 0.29 | 2.68 | 10.46 | 11.97 | 10.46 | 24000 |
| 1744666200 | 10.84 | 0.43 | 4.13 | 10.43 | 10.84 | 10.26 | 17400 |
| 1744407000 | 10.41 | 0.3 | 2.97 | 10.27 | 10.67 | 10.27 | 1750 |
| 1744320600 | 10.11 | 0.04 | 0.40 | 10.03 | 10.11 | 10.03 | 20000 |
| 1744234200 | 10.07 | -0.69 | -6.41 | 10.06 | 10.07 | 10.06 | 500 |
| 1744147800 | 10.76 | 0.51 | 4.98 | 10.27 | 10.76 | 10.27 | 22100 |
| 1744061400 | 10.25 | 0.18 | 1.79 | 10.78 | 10.79 | 10.24 | 20200 |
| 1743802200 | 10.07 | -3.66 | -26.66 | 10.78 | 10.79 | 10.06 | 20733 |
| 1743715800 | 13.73 | 3.42 | 33.17 | 10.47 | 13.73 | 10.24 | 260700 |
| 1743629400 | 10.31 | -0.1 | -0.96 | 10.26 | 10.31 | 10.16 | 150100 |
| 1743542940 | 10.41 | -0.76 | -6.80 | 10.13 | 10.69 | 10.13 | 199500 |
| 1743456600 | 11.17 | -0.01 | -0.09 | 11.16 | 11.17 | 11.16 | 1000 |
| 1743197400 | 11.18 | 0.68 | 6.48 | 10.53 | 11.18 | 10.53 | 2300 |
| 1743111000 | 10.5 | -0.8 | -7.08 | 10.72 | 10.9 | 10.49 | 121500 |
| 1743024600 | 11.3 | 0.45 | 4.15 | 10.54 | 11.3 | 10.51 | 23700 |
| 1742938200 | 10.85 | -0.06 | -0.55 | 11.04 | 12.53 | 10.84 | 25500 |
| 1742851740 | 10.91 | -0.66 | -5.70 | 10.93 | 12.5 | 10.87 | 38000 |
| 1742592600 | 11.57 | -0.08 | -0.69 | 11.94 | 12.24 | 10.79 | 63300 |
| 1742506200 | 11.65 | -0.11 | -0.94 | 11.64 | 11.65 | 11.64 | 300 |
| 1742419800 | 11.76 | 0.36 | 3.16 | 13.32 | 13.33 | 11.75 | 2000 |
| 1742333400 | 11.4 | 0.34 | 3.07 | 11.5 | 11.51 | 11.39 | 9600 |
| 1742247000 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1741987800 | 11.06 | -0.82 | -6.90 | 11.02 | 12.62 | 10.96 | 566500 |
| 1741901400 | 11.88 | 0.46 | 4.03 | 11.87 | 11.88 | 11.87 | 1500 |
| 1741814940 | 11.42 | 0.01 | 0.09 | 11.41 | 11.42 | 11.41 | 100 |
| 1741728600 | 11.41 | 0.08 | 0.71 | 11.33 | 11.41 | 11.33 | 126000 |
| 1741642140 | 11.33 | -0.24 | -2.07 | 12.78 | 12.79 | 11.18 | 6300 |
| 1741382940 | 11.57 | 0 | 0.00 | 11.57 | 11.57 | 11.57 | 0 |
| 1741296540 | 11.57 | 0.34 | 3.03 | 11.25 | 11.57 | 11.07 | 15500 |
| 1741210200 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1740778200 | 11.23 | -0.16 | -1.40 | 11.22 | 11.23 | 11.22 | 20000 |
| 1740691740 | 11.39 | -0.94 | -7.62 | 11.46 | 12.14 | 11.38 | 101300 |
| 1740605400 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1740519000 | 12.33 | 0.84 | 7.31 | 12.32 | 12.33 | 12.32 | 1000 |
| 1740432600 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1740173400 | 11.49 | 0.11 | 0.97 | 11.36 | 11.49 | 11.36 | 1000 |
| 1740087000 | 11.38 | -0.54 | -4.53 | 11.37 | 11.38 | 11.37 | 1900 |
| 1740000540 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1739914140 | 11.92 | 0.86 | 7.78 | 11.91 | 11.92 | 11.91 | 3000 |
| 1739827740 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1739568540 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1739482140 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1739395740 | 11.06 | -0.29 | -2.56 | 11.05 | 11.06 | 11.05 | 20000 |
| 1739309400 | 11.35 | -1.4 | -10.98 | 11.34 | 11.35 | 11.34 | 6000 |
| 1739222940 | 12.75 | 1.37 | 12.04 | 11.29 | 12.77 | 11.08 | 390900 |
| 1738963800 | 11.38 | 0.32 | 2.89 | 11.37 | 11.38 | 11.37 | 1000 |
| 1738877340 | 11.06 | -0.34 | -2.98 | 11.35 | 11.36 | 11.05 | 12400 |
| 1738790940 | 11.4 | 0.16 | 1.42 | 11.39 | 11.4 | 11.39 | 200 |
| 1738704600 | 11.24 | -0.17 | -1.49 | 11.23 | 11.24 | 11.23 | 100 |
| 1738618200 | 11.41 | 0.22 | 1.97 | 11.4 | 11.41 | 11.4 | 500 |
| 1738358940 | 11.19 | -0.12 | -1.06 | 11.18 | 11.19 | 11.18 | 300 |
| 1738272540 | 11.31 | 0.38 | 3.48 | 11.3 | 11.31 | 11.3 | 3000 |
| 1738186200 | 10.93 | -0.73 | -6.26 | 10.92 | 10.93 | 10.92 | 9000 |
| 1738099740 | 11.66 | 0.69 | 6.29 | 11.65 | 11.66 | 11.65 | 100 |
| 1738013340 | 10.97 | 0.24 | 2.24 | 10.96 | 10.97 | 10.96 | 1000 |
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
