Companhia Energética de Minas Gerais - CEMIG (CIDS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CET
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 250 |
| 29 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 28 Nov 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 27 Nov 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 24 Nov 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 23 Nov 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 22 Nov 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 21 Nov 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 20 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 17 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 16 Nov 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 15 Nov 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 14 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 13 Nov 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 10 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 09 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 08 Nov 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 07 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 06 Nov 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 03 Nov 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 01 Nov 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 31 Oct 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 30 Oct 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 27 Oct 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 26 Oct 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 25 Oct 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 24 Oct 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 23 Oct 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 20 Oct 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 19 Oct 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 Oct 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 17 Oct 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 16 Oct 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 13 Oct 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 12 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 11 Oct 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 09 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 06 Oct 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 05 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 Oct 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 03 Oct 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 02 Oct 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 29 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 29 Sept 2023 | 0.038671 Dividend | |||||
| 28 Sept 2023 | 3.5600 | 3.8800 | 3.5600 | 3.8800 | 3.8413 | 250 |
| 27 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7027 | - |
| 26 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
| 25 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
| 22 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
| 21 Sept 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5839 | - |
| 20 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
| 19 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6631 | - |
| 18 Sept 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7621 | - |
| 15 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6631 | - |
| 14 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
| 13 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
| 12 Sept 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
| 11 Sept 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4255 | - |
| 08 Sept 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3463 | - |
| 07 Sept 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3265 | - |
| 06 Sept 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
| 05 Sept 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5047 | - |
| 04 Sept 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5047 | - |
| 01 Sept 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5047 | - |
| 31 Aug 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5443 | - |
| 30 Aug 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
| 29 Aug 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
| 28 Aug 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5245 | - |
| 25 Aug 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4453 | - |
| 24 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5839 | - |
| 23 Aug 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5245 | - |
| 22 Aug 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4057 | - |
| 21 Aug 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4453 | - |
| 18 Aug 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
| 17 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
| 16 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
| 15 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6037 | - |
| 14 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6037 | - |
| 11 Aug 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5443 | - |
| 10 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
| 09 Aug 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3661 | - |
| 08 Aug 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3265 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4057 | - |
| 03 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6037 | - |
| 02 Aug 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4255 | - |
| 01 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
| 31 July 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
| 28 July 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
| 27 July 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
| 26 July 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4453 | - |
| 25 July 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2473 | - |
| 24 July 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2077 | - |
| 21 July 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1483 | - |
| 20 July 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1681 | - |
| 19 July 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1483 | - |
| 18 July 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2077 | - |
| 17 July 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1681 | - |
| *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.