CID.F - Companhia Energética de Minas Gerais
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 30 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,222 |
| 29 May 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 26 May 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 25 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 24 May 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 19 May 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 18 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 17 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 3,000 |
| 16 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 15 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 12 May 2023 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 1,300 |
| 11 May 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 10 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 09 May 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 08 May 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 05 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 04 May 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 03 May 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 02 May 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 28 Apr 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 28 Apr 2023 | 0.022421 Dividend | |||||
| 27 Apr 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1176 | - |
| 26 Apr 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1770 | - |
| 25 Apr 2023 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1572 | 1 |
| 24 Apr 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1176 | - |
| 21 Apr 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1770 | - |
| 20 Apr 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1374 | - |
| 19 Apr 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1770 | - |
| 18 Apr 2023 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.1967 | - |
| 17 Apr 2023 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2165 | - |
| 14 Apr 2023 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | 2.1374 | - |
| 13 Apr 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2165 | - |
| 12 Apr 2023 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 2.1967 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0384 | - |
| 05 Apr 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0384 | - |
| 04 Apr 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0582 | - |
| 03 Apr 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0186 | - |
| 31 Mar 2023 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.9988 | - |
| 31 Mar 2023 | 0.036607 Dividend | |||||
| 30 Mar 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9626 | - |
| 29 Mar 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8946 | - |
| 28 Mar 2023 | 1.8400 | 2.0000 | 1.8400 | 2.0000 | 1.9432 | - |
| 27 Mar 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8072 | - |
| 24 Mar 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7294 | - |
| 23 Mar 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7003 | - |
| 22 Mar 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7489 | - |
| 21 Mar 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7683 | - |
| 20 Mar 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7683 | - |
| 17 Mar 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8072 | - |
| 16 Mar 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8557 | - |
| 15 Mar 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8169 | - |
| 14 Mar 2023 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8072 | - |
| 13 Mar 2023 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.7780 | 353 |
| 10 Mar 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7877 | - |
| 09 Mar 2023 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.8460 | - |
| 08 Mar 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.8655 | - |
| 07 Mar 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7974 | - |
| 06 Mar 2023 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7683 | - |
| 03 Mar 2023 | 1.7700 | 1.8400 | 1.7700 | 1.8400 | 1.7877 | - |
| 02 Mar 2023 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.7877 | - |
| 01 Mar 2023 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.7586 | - |
| 28 Feb 2023 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.7974 | - |
| 27 Feb 2023 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8169 | - |
| 24 Feb 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.8460 | - |
| 23 Feb 2023 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.8655 | - |
| 22 Feb 2023 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.8557 | - |
| 21 Feb 2023 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8072 | - |
| 20 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8752 | - |
| 17 Feb 2023 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.8655 | 2,000 |
| 16 Feb 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8460 | - |
| 15 Feb 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8363 | - |
| 14 Feb 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8557 | - |
| 13 Feb 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8363 | - |
| 10 Feb 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9000 | 1.8460 | 1,000 |
| 09 Feb 2023 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.8655 | - |
| 08 Feb 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8655 | - |
| 07 Feb 2023 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 1.9626 | - |
| 06 Feb 2023 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9140 | - |
| 03 Feb 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0200 | 1.9626 | 500 |
| 02 Feb 2023 | 1.9800 | 2.0600 | 1.9800 | 2.0600 | 2.0015 | - |
| 01 Feb 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9820 | - |
| 31 Jan 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9432 | - |
| 30 Jan 2023 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9237 | - |
| 27 Jan 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9626 | - |
| 26 Jan 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9820 | - |
| 25 Jan 2023 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 1.9626 | - |
| 24 Jan 2023 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9043 | - |
| 23 Jan 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9140 | - |
| 20 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9432 | - |
| 19 Jan 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9626 | - |
| 18 Jan 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9820 | - |
| 17 Jan 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9626 | - |
| 16 Jan 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9626 | - |
| 13 Jan 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9626 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.