XNYS
Datos históricos de Companhia Energética de Minas Gerais
Companhia Energética de Minas Gerais · CIG
$2.39
▼ -0.01 (-0.42%)
Última operación · 11/10/2026, 21:47:50 UTC
- Variación en el periodo
- +23.71%
- Máximo
- US$2.76
- 14 de abril de 2026
- Mínimo
- US$1.87
- 20 de agosto de 2026
- Volumen medio diario
- 5.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.41 | 2.43 | 2.39 | 2.40 | +1.69% | 5.18 M |
| 8 oct 2026 | 2.32 | 2.40 | 2.31 | 2.36 | +1.72% | 5.87 M |
| 7 oct 2026 | 2.35 | 2.36 | 2.32 | 2.32 | −1.69% | 4.59 M |
| 6 oct 2026 | 2.39 | 2.42 | 2.36 | 2.36 | −0.84% | 4.13 M |
| 5 oct 2026 | 2.38 | 2.44 | 2.36 | 2.38 | +10.70% | 17.65 M |
| 2 oct 2026 | 2.12 | 2.15 | 2.07 | 2.15 | +2.38% | 3.79 M |
| 1 oct 2026 | 2.10 | 2.12 | 2.06 | 2.10 | 0.00% | 3.84 M |
| 30 sep 2026 | 2.10 | 2.12 | 2.09 | 2.10 | +2.44% | 5.22 M |
| 29 sep 2026 | 2.02 | 2.06 | 2.02 | 2.05 | +0.99% | 3.65 M |
| 28 sep 2026 | 2.02 | 2.05 | 2.02 | 2.03 | −1.46% | 3.66 M |
| 25 sep 2026 | 2.07 | 2.07 | 2.04 | 2.06 | −0.48% | 3.63 M |
| 24 sep 2026 | 2.11 | 2.11 | 2.06 | 2.07 | −0.96% | 3.6 M |
| 23 sep 2026 | 2.15 | 2.17 | 2.09 | 2.09 | −4.13% | 4.39 M |
| 22 sep 2026 | 2.14 | 2.19 | 2.14 | 2.18 | +1.40% | 6.33 M |
| 21 sep 2026 | 2.17 | 2.19 | 2.15 | 2.15 | +0.47% | 4.78 M |
| 18 sep 2026 | 2.12 | 2.16 | 2.11 | 2.14 | −0.47% | 6.12 M |
| 17 sep 2026 | 2.15 | 2.16 | 2.09 | 2.15 | −0.46% | 6.09 M |
| 16 sep 2026 | 2.10 | 2.17 | 2.10 | 2.16 | +2.86% | 6.4 M |
| 15 sep 2026 | 2.14 | 2.16 | 2.10 | 2.10 | −2.33% | 4.86 M |
| 14 sep 2026 | 2.13 | 2.17 | 2.11 | 2.15 | −2.27% | 5.48 M |
| 11 sep 2026 | 2.23 | 2.24 | 2.18 | 2.20 | −0.45% | 6.75 M |
| 10 sep 2026 | 2.16 | 2.22 | 2.15 | 2.21 | +1.84% | 9.68 M |
| 9 sep 2026 | 2.23 | 2.24 | 2.17 | 2.17 | −3.13% | 5.51 M |
| 8 sep 2026 | 2.20 | 2.27 | 2.20 | 2.24 | +4.67% | 4.53 M |
| 4 sep 2026 | 2.11 | 2.17 | 2.11 | 2.14 | −0.47% | 3.82 M |
| 3 sep 2026 | 2.18 | 2.18 | 2.13 | 2.15 | +0.94% | 3.57 M |
| 2 sep 2026 | 2.07 | 2.13 | 2.07 | 2.13 | +3.40% | 5.15 M |
| 1 sep 2026 | 2.03 | 2.10 | 2.03 | 2.06 | +1.98% | 5.24 M |
| 31 ago 2026 | 2.01 | 2.03 | 2.00 | 2.02 | +1.51% | 3.9 M |
| 28 ago 2026 | 1.99 | 2.00 | 1.94 | 1.99 | +1.02% | 6.05 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.