Energy of Minas Gerais Co Preferred (CMIG4)

CMIG4
🏛️ ブラジル →
11.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 11.30 11.31 11.28 11.31 49.1K
10:05 11.31 11.34 11.29 11.33 16.0K
10:10 11.34 11.34 11.32 11.33 48.0K
10:15 11.32 11.32 11.30 11.31 25.5K
10:20 11.32 11.32 11.28 11.28 51.9K
10:25 11.28 11.30 11.28 11.28 142.6K
10:30 11.29 11.32 11.28 11.30 27.2K
10:35 11.29 11.31 11.28 11.28 38.2K
10:40 11.29 11.30 11.28 11.30 20.1K
10:45 11.30 11.31 11.29 11.30 28.4K
10:50 11.29 11.31 11.28 11.30 22.4K
10:55 11.30 11.33 11.30 11.33 14.4K
11:00 11.33 11.33 11.31 11.32 18.4K
11:05 11.31 11.32 11.30 11.31 10.5K
11:10 11.32 11.35 11.32 11.35 33.9K
11:15 11.35 11.38 11.35 11.38 62.5K
11:20 11.37 11.39 11.36 11.39 38.0K
11:25 11.38 11.39 11.37 11.39 76.9K
11:30 11.38 11.39 11.37 11.38 49.4K
11:35 11.37 11.37 11.35 11.37 46.5K
11:40 11.37 11.39 11.36 11.39 56.9K
11:45 11.38 11.40 11.38 11.40 22.2K
11:50 11.39 11.40 11.38 11.39 63.4K
11:55 11.40 11.43 11.38 11.43 77.1K
12:00 11.42 11.46 11.41 11.44 113.4K
12:05 11.43 11.45 11.42 11.43 43.6K
12:10 11.43 11.43 11.41 11.43 37.7K
12:15 11.43 11.44 11.42 11.44 32.1K
12:20 11.43 11.44 11.42 11.43 30.3K
12:25 11.42 11.43 11.41 11.42 35.4K
12:30 11.42 11.44 11.42 11.44 41.9K
12:35 11.44 11.44 11.42 11.43 35.3K
12:40 11.42 11.44 11.42 11.43 23.8K
12:45 11.42 11.45 11.42 11.45 36.8K
12:50 11.45 11.45 11.44 11.45 37.5K
12:55 11.45 11.45 11.44 11.45 35.6K
13:00 11.45 11.45 11.42 11.43 57.4K
13:05 11.43 11.43 11.42 11.43 9.6K
13:10 11.43 11.43 11.41 11.41 39.2K
13:15 11.42 11.42 11.41 11.42 20.5K
13:20 11.41 11.42 11.39 11.40 133.7K
13:25 11.40 11.40 11.38 11.38 62.3K
13:30 11.39 11.43 11.39 11.43 196.6K
13:35 11.42 11.44 11.41 11.44 66.2K
13:40 11.44 11.44 11.42 11.43 25.4K
13:45 11.43 11.45 11.42 11.45 27.3K
13:50 11.45 11.46 11.44 11.46 149.0K
13:55 11.46 11.46 11.45 11.46 15.5K
14:00 11.45 11.47 11.45 11.46 78.1K
14:05 11.46 11.46 11.45 11.46 11.6K
14:10 11.46 11.46 11.44 11.44 15.8K
14:15 11.45 11.45 11.43 11.43 29.6K
14:20 11.43 11.45 11.43 11.45 32.1K
14:25 11.45 11.45 11.44 11.44 14.8K
14:30 11.45 11.46 11.44 11.46 36.7K
14:35 11.45 11.46 11.44 11.45 59.1K
14:40 11.45 11.45 11.43 11.44 69.4K
14:45 11.44 11.45 11.43 11.44 50.5K
14:50 11.44 11.44 11.43 11.44 19.8K
14:55 11.44 11.44 11.43 11.43 13.6K
15:00 11.44 11.45 11.43 11.45 58.0K
15:05 11.45 11.45 11.43 11.44 70.9K
15:10 11.44 11.44 11.43 11.43 34.1K
15:15 11.44 11.44 11.43 11.43 32.9K
15:20 11.43 11.45 11.43 11.44 29.1K
15:25 11.43 11.44 11.43 11.43 19.6K
15:30 11.44 11.46 11.43 11.46 64.4K
15:35 11.46 11.46 11.45 11.46 16.8K
15:40 11.46 11.47 11.45 11.46 89.8K
15:45 11.47 11.47 11.46 11.46 20.8K
15:50 11.47 11.47 11.46 11.47 33.5K
15:55 11.47 11.47 11.44 11.45 96.3K
16:00 11.44 11.45 11.44 11.44 35.8K
16:05 11.45 11.45 11.43 11.44 73.1K
16:10 11.44 11.44 11.43 11.44 28.5K
16:15 11.43 11.44 11.42 11.44 88.0K
16:20 11.43 11.44 11.42 11.44 68.4K
16:25 11.44 11.44 11.43 11.43 31.6K
16:30 11.43 11.44 11.43 11.44 39.1K
16:35 11.43 11.44 11.42 11.43 87.7K
16:40 11.44 11.44 11.43 11.43 46.8K
16:45 11.44 11.44 11.42 11.44 112.3K
16:50 11.44 11.44 11.42 11.43 28.7K
16:55 11.42 11.42 11.42 11.42 983.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 11.23 11.29 11.15 11.26 7.6M
2025-09-25 11.46 11.49 11.16 11.18 9.2M
2025-09-24 11.49 11.50 11.39 11.45 9.3M
2025-09-23 11.29 11.47 11.28 11.42 5.0M
2025-09-22 11.27 11.28 11.15 11.28 6.4M
2025-09-19 11.34 11.41 11.29 11.29 13.2M
2025-09-18 11.40 11.46 11.30 11.30 5.9M
2025-09-17 11.21 11.42 11.15 11.40 9.5M
2025-09-16 11.16 11.26 11.12 11.19 9.0M
2025-09-15 11.03 11.17 11.00 11.10 13.3M
2025-09-12 10.98 11.04 10.90 10.95 4.7M
2025-09-11 11.10 11.13 11.00 11.04 7.0M
2025-09-10 11.03 11.19 11.03 11.07 6.4M
2025-09-09 11.09 11.10 10.98 11.08 10.3M
2025-09-08 11.15 11.19 11.01 11.09 8.5M
2025-09-05 11.15 11.24 11.12 11.14 4.5M
2025-09-04 10.88 11.14 10.85 11.08 8.6M
2025-09-03 10.88 10.89 10.75 10.86 8.9M
2025-09-02 10.96 11.02 10.78 10.85 12.5M
2025-09-01 11.06 11.17 10.96 11.02 5.6M
2025-08-29 11.12 11.15 11.05 11.11 15.8M
2025-08-28 11.14 11.23 11.08 11.12 13.0M
2025-08-27 10.99 11.08 10.94 11.07 7.2M
2025-08-26 10.89 11.00 10.87 10.99 10.1M
2025-08-25 10.85 10.98 10.78 10.87 6.1M
2025-08-22 10.68 10.95 10.57 10.88 10.9M
2025-08-21 10.88 10.99 10.60 10.62 10.6M
2025-08-20 10.60 10.97 10.58 10.97 13.9M
2025-08-19 10.73 10.73 10.53 10.57 8.9M
2025-08-18 10.76 10.89 10.69 10.77 7.4M
2025-08-15 10.78 10.78 10.53 10.72 17.6M
2025-08-14 10.80 11.07 10.71 10.82 13.7M
2025-08-13 10.97 10.98 10.80 10.89 13.1M
2025-08-12 10.78 11.02 10.72 10.91 10.1M
2025-08-11 10.66 10.85 10.62 10.71 10.8M
2025-08-08 10.60 10.72 10.57 10.67 10.4M
2025-08-07 10.46 10.64 10.37 10.58 9.2M
2025-08-06 10.27 10.45 10.26 10.44 11.3M
2025-08-05 10.27 10.28 10.09 10.24 12.7M
2025-08-04 10.37 10.39 10.20 10.30 11.0M
2025-08-01 10.42 10.48 10.31 10.34 7.5M
2025-07-31 10.43 10.45 10.20 10.33 30.6M
2025-07-30 10.45 10.63 10.38 10.50 10.6M
2025-07-29 10.43 10.48 10.33 10.45 8.7M
2025-07-28 10.53 10.54 10.31 10.37 8.2M
2025-07-25 10.52 10.60 10.46 10.48 6.5M
2025-07-24 10.55 10.56 10.42 10.53 6.4M
2025-07-23 10.36 10.68 10.33 10.58 8.4M
2025-07-22 10.51 10.60 10.28 10.35 10.8M
2025-07-21 10.42 10.57 10.38 10.48 5.7M
2025-07-18 10.42 10.48 10.37 10.38 12.3M
2025-07-17 10.52 10.55 10.41 10.46 8.7M
2025-07-16 10.66 10.66 10.47 10.52 10.1M
2025-07-15 10.74 10.82 10.54 10.62 8.8M
2025-07-14 10.79 10.83 10.62 10.66 8.1M
2025-07-11 10.78 10.89 10.74 10.80 9.6M
2025-07-10 10.59 10.89 10.56 10.79 11.9M
2025-07-09 11.00 11.04 10.63 10.64 11.7M
2025-07-08 11.08 11.12 10.90 11.00 11.6M
2025-07-07 11.23 11.27 11.08 11.08 11.0M
2025-07-04 11.08 11.26 11.06 11.18 6.0M
2025-07-03 10.91 11.13 10.83 11.05 9.1M
2025-07-02 11.03 11.05 10.82 10.84 13.9M
2025-07-01 10.85 11.05 10.80 10.98 11.8M
2025-06-30 10.50 10.85 10.48 10.80 14.0M
2025-06-27 10.50 10.60 10.47 10.48 8.4M
2025-06-26 10.39 10.59 10.32 10.59 12.6M
2025-06-25 10.41 10.42 10.25 10.32 13.5M
2025-06-24 10.58 10.58 10.29 10.47 14.6M
2025-06-23 10.55 10.61 10.41 10.52 9.7M
2025-06-20 10.64 10.65 10.49 10.54 12.4M
2025-06-18 10.56 10.66 10.45 10.65 11.2M
2025-06-17 10.49 10.57 10.43 10.56 9.0M
2025-06-16 10.68 10.75 10.64 10.69 7.3M
2025-06-13 10.50 10.65 10.41 10.57 10.1M
2025-06-12 10.38 10.59 10.31 10.53 9.5M
2025-06-11 10.35 10.40 10.24 10.38 8.1M
2025-06-10 10.49 10.50 10.32 10.35 15.6M
2025-06-09 10.47 10.48 10.23 10.44 11.6M
2025-06-06 10.40 10.48 10.33 10.48 9.3M
2025-06-05 10.59 10.59 10.25 10.38 12.1M
2025-06-04 10.72 10.78 10.47 10.54 13.5M
2025-06-03 10.63 10.70 10.55 10.68 10.4M
2025-06-02 10.84 10.92 10.62 10.65 11.3M
2025-05-30 11.00 11.00 10.81 10.84 24.9M
2025-05-29 10.83 11.02 10.80 10.91 10.1M
2025-05-28 10.96 10.96 10.72 10.80 6.8M
2025-05-27 10.84 11.03 10.83 10.95 13.7M
2025-05-26 10.75 10.87 10.73 10.78 6.3M
2025-05-23 10.40 10.74 10.25 10.70 12.5M
2025-05-22 10.56 10.60 10.39 10.39 16.5M
2025-05-21 10.63 10.65 10.47 10.56 9.8M
2025-05-20 10.59 10.73 10.58 10.70 11.2M
2025-05-19 10.48 10.61 10.42 10.56 9.9M
2025-05-16 10.47 10.51 10.38 10.48 12.3M
2025-05-15 10.22 10.53 10.20 10.53 10.9M
2025-05-14 10.24 10.26 10.13 10.21 9.2M
2025-05-13 10.18 10.26 10.07 10.23 17.5M
2025-05-12 10.31 10.35 10.08 10.18 15.2M
2025-05-09 10.45 10.48 10.23 10.30 11.8M
2025-05-08 10.32 10.53 10.28 10.41 15.3M
2025-05-07 10.23 10.27 10.08 10.22 12.5M
2025-05-06 10.20 10.20 10.11 10.14 9.9M
2025-05-05 10.34 10.36 10.10 10.13 14.0M
2025-05-02 10.33 10.38 10.17 10.33 15.4M
2025-04-30 10.20 10.40 10.20 10.29 22.0M
2025-04-29 10.19 10.31 10.13 10.20 12.4M
2025-04-28 10.29 10.33 10.17 10.18 15.7M
2025-04-25 10.12 10.38 10.04 10.27 24.9M
2025-04-24 10.49 10.67 10.35 10.64 23.7M
2025-04-23 10.40 10.48 10.31 10.45 16.3M
2025-04-22 10.42 10.45 10.29 10.29 15.1M
2025-04-17 10.26 10.43 10.20 10.35 11.8M
2025-04-16 10.26 10.33 10.20 10.24 16.5M
2025-04-15 10.22 10.38 10.18 10.30 11.8M
2025-04-14 10.21 10.29 10.08 10.20 10.1M
2025-04-11 10.12 10.21 9.99 10.11 13.8M
2025-04-10 10.14 10.15 9.92 10.05 15.0M
2025-04-09 9.99 10.35 9.88 10.15 24.7M
2025-04-08 10.03 10.09 9.94 10.01 17.0M
2025-04-07 9.97 10.16 9.81 10.00 21.5M
2025-04-04 10.13 10.13 9.95 10.00 18.4M
2025-04-03 10.09 10.29 10.05 10.15 17.5M
2025-04-02 10.10 10.25 10.01 10.09 17.2M
2025-04-01 10.18 10.18 9.96 10.09 25.7M
2025-03-31 10.36 10.40 10.24 10.26 12.7M
2025-03-28 10.42 10.45 10.32 10.36 10.4M
2025-03-27 10.50 10.55 10.39 10.42 10.3M
2025-03-26 10.65 10.66 10.37 10.46 14.2M
2025-03-25 10.60 10.62 10.46 10.46 14.7M
2025-03-24 10.70 10.81 10.55 10.55 15.2M
2025-03-21 11.07 11.26 10.46 10.61 56.6M
2025-03-20 11.33 11.36 11.03 11.15 13.5M
2025-03-19 11.14 11.36 11.09 11.29 16.8M
2025-03-18 11.19 11.35 11.11 11.33 14.5M
2025-03-17 11.00 11.22 10.88 11.19 16.6M
2025-03-14 11.32 11.35 10.81 10.98 28.4M
2025-03-13 11.23 11.29 10.98 11.25 15.2M
2025-03-12 11.16 11.26 11.07 11.21 8.0M
2025-03-11 11.14 11.20 11.06 11.17 9.0M
2025-03-10 11.17 11.17 10.93 11.14 19.0M
2025-03-07 11.23 11.45 11.15 11.36 7.6M
2025-03-06 11.18 11.33 10.96 11.32 11.1M
2025-03-05 11.27 11.29 11.00 11.16 10.7M
2025-02-28 11.20 11.34 11.05 11.13 18.9M
2025-02-27 11.26 11.34 11.17 11.26 12.4M
2025-02-26 11.45 11.47 11.25 11.29 8.2M
2025-02-25 11.23 11.48 11.21 11.39 8.8M
2025-02-24 11.25 11.29 11.12 11.19 8.1M
2025-02-21 11.25 11.38 11.15 11.25 11.3M
2025-02-20 11.27 11.29 11.11 11.20 9.8M
2025-02-19 11.30 11.38 11.22 11.29 12.4M
2025-02-18 11.40 11.50 11.31 11.40 10.2M
2025-02-17 11.39 11.51 11.35 11.40 4.4M
2025-02-14 11.13 11.43 11.12 11.38 9.5M
2025-02-13 11.02 11.09 10.95 11.09 6.2M
2025-02-12 11.02 11.16 10.90 11.05 13.2M
2025-02-11 11.06 11.22 11.00 11.13 8.8M
2025-02-10 10.98 11.06 10.85 11.03 12.0M
2025-02-07 10.98 11.06 10.88 10.97 10.0M
2025-02-06 11.05 11.10 10.89 10.96 9.9M
2025-02-05 11.15 11.23 11.03 11.07 9.9M
2025-02-04 11.19 11.25 11.06 11.10 11.4M
2025-02-03 10.94 11.29 10.90 11.19 14.5M
2025-01-31 10.92 11.13 10.92 10.96 13.6M
2025-01-30 10.73 11.00 10.70 10.92 8.8M
2025-01-29 10.86 10.87 10.67 10.68 6.8M
2025-01-28 10.75 10.83 10.69 10.78 8.0M
2025-01-27 10.53 10.76 10.50 10.75 9.0M
2025-01-24 10.53 10.56 10.44 10.50 7.9M
2025-01-23 10.51 10.65 10.49 10.58 12.1M
2025-01-22 10.65 10.67 10.48 10.53 11.2M
2025-01-21 10.28 10.67 10.22 10.61 16.8M
2025-01-20 10.48 10.63 10.40 10.58 5.1M
2025-01-17 10.29 10.58 10.24 10.46 17.8M
2025-01-16 10.59 10.61 10.26 10.28 11.7M
2025-01-15 10.55 10.66 10.43 10.59 12.0M
2025-01-14 10.49 10.54 10.38 10.43 12.4M
2025-01-13 10.48 10.69 10.42 10.49 17.4M
2025-01-10 10.67 10.68 10.38 10.47 15.7M
2025-01-09 10.84 10.85 10.68 10.76 12.0M
2025-01-08 11.06 11.09 10.74 10.84 13.7M
2025-01-07 10.95 11.14 10.85 11.11 12.3M
2025-01-06 10.94 11.01 10.79 10.85 16.3M
2025-01-03 10.99 11.01 10.60 10.84 25.0M
2025-01-02 11.10 11.11 10.92 11.08 14.1M