Companhia Energética de Minas Gerais - CEMIG (CIDS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 25 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 July 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 23 July 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 22 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 19 July 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 18 July 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 July 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 16 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 15 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 12 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 11 July 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 10 July 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 09 July 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 08 July 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 05 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 04 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 03 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 July 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 01 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 01 July 2024 | 0.027523 Dividend | |||||
| 28 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9225 | - |
| 27 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0704 | - |
| 26 June 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0309 | - |
| 25 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9915 | - |
| 24 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9028 | - |
| 21 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8633 | - |
| 20 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8830 | - |
| 19 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8830 | - |
| 18 June 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8535 | - |
| 17 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9028 | - |
| 14 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8830 | - |
| 13 June 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8436 | - |
| 12 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9225 | - |
| 11 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8633 | - |
| 10 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8830 | - |
| 07 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9028 | - |
| 06 June 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8929 | - |
| 05 June 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8535 | - |
| 04 June 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9126 | - |
| 03 June 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8929 | - |
| 31 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9915 | - |
| 30 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9718 | - |
| 29 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9915 | - |
| 28 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1295 | - |
| 27 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1295 | - |
| 24 May 2024 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | 2.2675 | - |
| 24 May 2024 | 130:100 Stock split | |||||
| 23 May 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.5926 | - |
| 22 May 2024 | 2.2923 | 2.2923 | 2.2923 | 2.2923 | 2.2600 | - |
| 21 May 2024 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.1841 | - |
| 20 May 2024 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.1234 | - |
| 17 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0931 | - |
| 16 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0931 | - |
| 15 May 2024 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.1234 | - |
| 14 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0931 | - |
| 13 May 2024 | 2.0154 | 2.0154 | 2.0154 | 2.0154 | 1.9869 | - |
| 10 May 2024 | 2.0462 | 2.0462 | 2.0462 | 2.0462 | 2.0173 | - |
| 09 May 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0628 | - |
| 08 May 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0324 | - |
| 07 May 2024 | 2.1385 | 2.1385 | 2.1385 | 2.1385 | 2.1083 | - |
| 06 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0931 | - |
| 03 May 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0628 | - |
| 02 May 2024 | 2.0462 | 2.0462 | 2.0462 | 2.0462 | 2.0173 | - |
| 02 May 2024 | 0.016648 Dividend | |||||
| 02 May 2024 | 130:100 Stock split | |||||
| 30 Apr 2024 | 2.0308 | 2.0308 | 2.0308 | 2.0308 | 1.9857 | - |
| 29 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9556 | - |
| 26 Apr 2024 | 2.0308 | 2.0308 | 2.0308 | 2.0308 | 1.9857 | - |
| 25 Apr 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9406 | - |
| 24 Apr 2024 | 2.0154 | 2.0154 | 2.0154 | 2.0154 | 1.9706 | - |
| 23 Apr 2024 | 2.0308 | 2.0308 | 2.0308 | 2.0308 | 1.9857 | - |
| 22 Apr 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9406 | - |
| 19 Apr 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.9255 | - |
| 18 Apr 2024 | 1.9538 | 1.9538 | 1.9538 | 1.9538 | 1.9105 | - |
| 17 Apr 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.9255 | - |
| 16 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9556 | - |
| 15 Apr 2024 | 2.0462 | 2.0462 | 2.0462 | 2.0462 | 2.0007 | - |
| 12 Apr 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0459 | - |
| 11 Apr 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0459 | - |
| 10 Apr 2024 | 2.1077 | 2.1077 | 2.1077 | 2.1077 | 2.0609 | - |
| 09 Apr 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0158 | - |
| 08 Apr 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0158 | - |
| 05 Apr 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0158 | - |
| 04 Apr 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0158 | - |
| 03 Apr 2024 | 1.9538 | 1.9538 | 1.9538 | 1.9538 | 1.9105 | - |
| 02 Apr 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9406 | - |
| 28 Mar 2024 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | 1.8954 | - |
| 28 Mar 2024 | 0.027081 Dividend | |||||
| 27 Mar 2024 | 1.9538 | 1.9538 | 1.9538 | 1.9538 | 1.8840 | - |
| 26 Mar 2024 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | 1.8692 | - |
| 25 Mar 2024 | 1.8923 | 1.8923 | 1.8923 | 1.8923 | 1.8247 | - |
| 22 Mar 2024 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | 1.7950 | - |
| 21 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7357 | - |
| 20 Mar 2024 | 1.8154 | 1.8154 | 1.8154 | 1.8154 | 1.7505 | - |
| 19 Mar 2024 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.7208 | - |
| 18 Mar 2024 | 1.8308 | 1.8308 | 1.8308 | 1.8308 | 1.7653 | - |
| 15 Mar 2024 | 1.9538 | 1.9538 | 1.9538 | 1.9538 | 1.8840 | - |
| 14 Mar 2024 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | 1.8692 | - |
| 13 Mar 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.8988 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.