Companhia Energética de Minas Gerais - CEMIG (CMIG3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00 | 0.00 | 0.00 | 13.14 | 13.14 | - |
| 21 May 2024 | 13.07 | 13.43 | 12.99 | 13.35 | 13.35 | 271,300 |
| 20 May 2024 | 12.72 | 13.07 | 12.72 | 13.07 | 13.07 | 198,100 |
| 17 May 2024 | 12.93 | 12.94 | 12.70 | 12.72 | 12.72 | 249,400 |
| 16 May 2024 | 12.87 | 13.01 | 12.74 | 12.76 | 12.76 | 294,100 |
| 15 May 2024 | 12.72 | 12.88 | 12.57 | 12.82 | 12.82 | 335,800 |
| 14 May 2024 | 12.38 | 12.77 | 12.33 | 12.77 | 12.77 | 279,800 |
| 13 May 2024 | 12.16 | 12.46 | 12.12 | 12.40 | 12.40 | 435,900 |
| 10 May 2024 | 12.12 | 12.28 | 12.12 | 12.16 | 12.16 | 285,100 |
| 09 May 2024 | 12.29 | 12.29 | 11.96 | 12.19 | 12.19 | 182,100 |
| 08 May 2024 | 12.33 | 12.33 | 12.09 | 12.29 | 12.29 | 208,500 |
| 07 May 2024 | 12.23 | 12.25 | 11.83 | 12.16 | 12.16 | 348,800 |
| 06 May 2024 | 12.03 | 12.34 | 12.00 | 12.10 | 12.10 | 524,000 |
| 03 May 2024 | 12.09 | 12.37 | 12.01 | 12.01 | 12.01 | 637,300 |
| 02 May 2024 | 11.44 | 12.15 | 11.41 | 12.09 | 12.09 | 598,200 |
| 30 Apr 2024 | 11.45 | 11.62 | 11.25 | 11.44 | 11.44 | 1,249,100 |
| 30 Apr 2024 | 0.242269 Dividend | |||||
| 30 Apr 2024 | 130:100 Stock split | |||||
| 29 Apr 2024 | 11.38 | 11.48 | 11.32 | 11.32 | 11.08 | 252,330 |
| 26 Apr 2024 | 11.42 | 11.49 | 11.31 | 11.31 | 11.07 | 143,910 |
| 25 Apr 2024 | 11.45 | 11.56 | 11.32 | 11.42 | 11.17 | 183,820 |
| 24 Apr 2024 | 11.59 | 11.59 | 11.42 | 11.45 | 11.21 | 200,460 |
| 23 Apr 2024 | 11.59 | 11.60 | 11.42 | 11.48 | 11.24 | 167,440 |
| 22 Apr 2024 | 11.75 | 11.75 | 11.55 | 11.59 | 11.34 | 191,620 |
| 19 Apr 2024 | 11.62 | 11.83 | 11.61 | 11.70 | 11.45 | 481,390 |
| 18 Apr 2024 | 11.44 | 11.69 | 11.44 | 11.62 | 11.37 | 295,880 |
| 17 Apr 2024 | 11.41 | 11.60 | 11.30 | 11.43 | 11.19 | 597,090 |
| 16 Apr 2024 | 11.57 | 11.57 | 11.32 | 11.32 | 11.07 | 331,370 |
| 15 Apr 2024 | 11.45 | 11.57 | 11.29 | 11.57 | 11.32 | 300,820 |
| 12 Apr 2024 | 11.67 | 11.70 | 11.43 | 11.43 | 11.19 | 198,770 |
| 11 Apr 2024 | 11.66 | 11.83 | 11.57 | 11.66 | 11.41 | 258,960 |
| 10 Apr 2024 | 11.73 | 11.73 | 11.52 | 11.62 | 11.37 | 697,060 |
| 09 Apr 2024 | 11.62 | 11.79 | 11.58 | 11.70 | 11.45 | 225,030 |
| 08 Apr 2024 | 11.44 | 11.65 | 11.44 | 11.64 | 11.39 | 1,073,150 |
| 05 Apr 2024 | 11.48 | 11.51 | 11.38 | 11.44 | 11.19 | 128,050 |
| 04 Apr 2024 | 11.37 | 11.65 | 11.37 | 11.48 | 11.23 | 240,890 |
| 03 Apr 2024 | 11.28 | 11.43 | 10.78 | 11.37 | 11.13 | 799,240 |
| 02 Apr 2024 | 11.40 | 11.40 | 11.18 | 11.28 | 11.04 | 197,470 |
| 01 Apr 2024 | 11.23 | 11.46 | 11.19 | 11.42 | 11.17 | 356,980 |
| 28 Mar 2024 | 11.08 | 11.23 | 11.06 | 11.23 | 10.99 | 355,290 |
| 27 Mar 2024 | 11.05 | 11.16 | 10.92 | 11.03 | 10.79 | 258,050 |
| 27 Mar 2024 | 0.175566 Dividend | |||||
| 26 Mar 2024 | 11.11 | 11.22 | 10.95 | 11.18 | 10.77 | 1,338,220 |
| 25 Mar 2024 | 10.87 | 11.11 | 10.80 | 11.04 | 10.63 | 840,320 |
| 22 Mar 2024 | 10.65 | 10.91 | 10.52 | 10.91 | 10.51 | 616,070 |
| 21 Mar 2024 | 10.37 | 10.73 | 10.37 | 10.65 | 10.25 | 854,750 |
| 20 Mar 2024 | 10.31 | 10.38 | 10.14 | 10.37 | 9.99 | 806,910 |
| 19 Mar 2024 | 10.22 | 10.34 | 10.14 | 10.26 | 9.88 | 443,950 |
| 18 Mar 2024 | 10.36 | 10.54 | 10.08 | 10.18 | 9.80 | 1,360,840 |
| 15 Mar 2024 | 10.76 | 10.78 | 10.22 | 10.22 | 9.84 | 3,004,820 |
| 14 Mar 2024 | 11.08 | 11.08 | 10.68 | 10.69 | 10.30 | 484,510 |
| 13 Mar 2024 | 11.38 | 11.42 | 11.08 | 11.08 | 10.67 | 541,970 |
| 12 Mar 2024 | 11.44 | 11.58 | 11.32 | 11.35 | 10.93 | 238,680 |
| 11 Mar 2024 | 11.55 | 11.58 | 11.38 | 11.44 | 11.02 | 242,190 |
| 08 Mar 2024 | 11.48 | 11.64 | 11.32 | 11.59 | 11.17 | 398,710 |
| 07 Mar 2024 | 11.47 | 11.47 | 11.15 | 11.46 | 11.04 | 490,880 |
| 06 Mar 2024 | 11.50 | 11.57 | 11.44 | 11.44 | 11.02 | 143,000 |
| 05 Mar 2024 | 11.48 | 11.59 | 11.41 | 11.50 | 11.08 | 331,240 |
| 04 Mar 2024 | 11.68 | 11.72 | 11.38 | 11.48 | 11.05 | 520,780 |
| 01 Mar 2024 | 11.65 | 11.79 | 11.62 | 11.65 | 11.23 | 462,410 |
| 29 Feb 2024 | 11.58 | 11.76 | 11.55 | 11.55 | 11.13 | 366,340 |
| 28 Feb 2024 | 11.59 | 11.68 | 11.54 | 11.59 | 11.17 | 343,330 |
| 27 Feb 2024 | 11.69 | 11.69 | 11.52 | 11.58 | 11.16 | 326,430 |
| 26 Feb 2024 | 11.58 | 11.69 | 11.54 | 11.55 | 11.12 | 401,180 |
| 23 Feb 2024 | 11.67 | 11.67 | 11.54 | 11.64 | 11.21 | 297,310 |
| 22 Feb 2024 | 11.59 | 11.71 | 11.52 | 11.58 | 11.15 | 372,970 |
| 21 Feb 2024 | 11.89 | 11.91 | 11.58 | 11.59 | 11.17 | 248,430 |
| 20 Feb 2024 | 11.65 | 11.89 | 11.64 | 11.89 | 11.46 | 265,460 |
| 19 Feb 2024 | 11.67 | 11.79 | 11.61 | 11.65 | 11.23 | 272,870 |
| 16 Feb 2024 | 11.54 | 11.61 | 11.54 | 11.61 | 11.18 | 194,480 |
| 15 Feb 2024 | 11.57 | 11.68 | 11.52 | 11.52 | 11.10 | 266,890 |
| 14 Feb 2024 | 11.54 | 11.59 | 11.45 | 11.57 | 11.14 | 436,540 |
| 09 Feb 2024 | 11.53 | 11.64 | 11.52 | 11.54 | 11.11 | 294,840 |
| 08 Feb 2024 | 11.55 | 11.65 | 11.45 | 11.53 | 11.11 | 311,480 |
| 07 Feb 2024 | 11.68 | 11.90 | 11.61 | 11.61 | 11.18 | 259,480 |
| 06 Feb 2024 | 11.65 | 11.82 | 11.65 | 11.68 | 11.25 | 251,680 |
| 05 Feb 2024 | 11.62 | 11.67 | 11.52 | 11.65 | 11.22 | 379,600 |
| 02 Feb 2024 | 11.67 | 11.75 | 11.52 | 11.60 | 11.17 | 369,460 |
| 01 Feb 2024 | 11.69 | 11.70 | 11.54 | 11.67 | 11.24 | 317,720 |
| 31 Jan 2024 | 11.65 | 11.71 | 11.52 | 11.54 | 11.11 | 486,850 |
| 30 Jan 2024 | 11.56 | 11.59 | 11.35 | 11.58 | 11.15 | 655,980 |
| 29 Jan 2024 | 11.52 | 11.58 | 11.42 | 11.55 | 11.13 | 596,830 |
| 26 Jan 2024 | 11.72 | 11.76 | 11.52 | 11.52 | 11.09 | 542,750 |
| 25 Jan 2024 | 11.56 | 11.71 | 11.53 | 11.61 | 11.18 | 189,800 |
| 24 Jan 2024 | 11.58 | 11.69 | 11.55 | 11.55 | 11.13 | 289,640 |
| 23 Jan 2024 | 11.62 | 11.67 | 11.55 | 11.56 | 11.14 | 234,390 |
| 22 Jan 2024 | 11.69 | 11.69 | 11.49 | 11.61 | 11.18 | 583,180 |
| 19 Jan 2024 | 11.65 | 11.69 | 11.42 | 11.65 | 11.23 | 615,550 |
| 18 Jan 2024 | 11.68 | 11.68 | 11.37 | 11.65 | 11.23 | 817,180 |
| 17 Jan 2024 | 11.54 | 11.68 | 11.45 | 11.68 | 11.25 | 769,730 |
| 16 Jan 2024 | 11.81 | 11.81 | 11.51 | 11.54 | 11.11 | 1,326,390 |
| 15 Jan 2024 | 11.72 | 12.05 | 11.64 | 11.83 | 11.40 | 320,190 |
| 12 Jan 2024 | 12.00 | 12.12 | 11.72 | 11.72 | 11.29 | 888,680 |
| 11 Jan 2024 | 11.85 | 12.12 | 11.81 | 12.00 | 11.56 | 2,021,500 |
| 10 Jan 2024 | 11.85 | 12.03 | 11.82 | 11.88 | 11.45 | 380,380 |
| 09 Jan 2024 | 11.76 | 11.88 | 11.62 | 11.85 | 11.41 | 716,950 |
| 08 Jan 2024 | 11.64 | 11.77 | 11.58 | 11.77 | 11.34 | 354,900 |
| 05 Jan 2024 | 11.62 | 11.77 | 11.52 | 11.63 | 11.20 | 382,850 |
| 04 Jan 2024 | 11.73 | 11.79 | 11.54 | 11.61 | 11.18 | 337,350 |
| 03 Jan 2024 | 11.56 | 11.82 | 11.53 | 11.69 | 11.26 | 312,650 |
| *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.