Australia markets close in 1 hour 48 minutes

Companhia Energética de Minas Gerais - CEMIG (CMIG4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
12.88+0.06 (+0.47%)
At close: 05:07PM BRT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.0012.8812.88-
16 Apr 202412.9212.9712.7512.8212.8214,400,400
15 Apr 202412.8512.9912.6112.9712.9715,906,200
12 Apr 202413.0813.1612.8312.8512.858,335,500
11 Apr 202413.1413.2313.0213.1113.119,830,900
10 Apr 202413.2313.3413.1013.1413.1415,891,400
09 Apr 202413.0513.3113.0513.3113.318,321,100
08 Apr 202412.8813.1112.8213.0513.057,228,600
05 Apr 202412.8813.0212.8312.8712.878,342,400
04 Apr 202412.7513.1212.7212.9412.9410,954,000
03 Apr 202412.6712.7612.5312.7312.7311,083,400
02 Apr 202412.7412.7812.6012.6812.689,281,700
01 Apr 202412.6012.8712.5812.6912.6919,237,400
28 Mar 202412.6212.8312.5212.5612.5612,677,700
27 Mar 202412.3012.6212.2212.6012.6013,348,600
27 Mar 20240.351132 Dividend
26 Mar 202412.4712.7512.3312.4712.1219,832,000
25 Mar 202412.3412.5512.2712.4412.0910,879,700
22 Mar 202412.1812.3712.0212.3512.0013,398,900
21 Mar 202411.9012.1011.8912.0611.729,983,800
20 Mar 202411.5611.9211.5611.9011.5611,881,400
19 Mar 202411.5811.6511.4611.5511.2211,048,900
18 Mar 202411.3811.6411.3311.5811.2513,466,500
15 Mar 202411.1611.4311.1511.4311.1124,588,700
14 Mar 202411.5511.5711.0811.1010.7931,702,200
13 Mar 202411.9512.0711.5711.5811.2514,517,000
12 Mar 202411.9012.0511.8111.9611.626,471,300
11 Mar 202411.9311.9811.8011.8511.526,563,000
08 Mar 202411.7812.0511.7211.9711.638,266,800
07 Mar 202411.9311.9311.5511.8111.4817,333,700
06 Mar 202411.9612.1011.9612.0111.6711,774,300
05 Mar 202411.9312.0611.8911.9211.587,967,600
04 Mar 202412.1012.1611.8811.9311.599,899,700
01 Mar 202411.9712.3011.9712.0811.7420,881,200
29 Feb 202411.8612.0311.8411.9711.6321,477,700
28 Feb 202411.7711.9011.7411.8611.537,538,400
27 Feb 202411.7611.8911.6711.7511.428,769,200
26 Feb 202411.6011.6811.5711.6411.318,798,500
23 Feb 202411.7711.8011.5411.6011.277,877,400
22 Feb 202411.7611.9611.6611.7611.4310,468,600
21 Feb 202412.0212.0711.7111.7711.4410,468,100
20 Feb 202411.8712.1411.6712.0111.6717,061,500
19 Feb 202411.7011.9211.6611.8911.565,914,200
16 Feb 202411.5511.7211.5011.6611.3312,328,800
15 Feb 202411.3311.5311.3111.4511.136,580,800
14 Feb 202411.3811.3811.2311.2910.978,692,000
09 Feb 202411.2411.4311.1811.3811.069,100,500
08 Feb 202411.3011.3911.1711.2310.9112,817,900
07 Feb 202411.5011.6011.3511.3811.0615,666,700
06 Feb 202411.3711.5511.3311.4811.168,456,400
05 Feb 202411.3611.4211.1011.3711.0511,654,700
02 Feb 202411.7811.8011.2811.3611.0411,222,600
01 Feb 202411.6211.7211.4711.7211.398,021,700
31 Jan 202411.5411.7111.4911.5211.2011,413,200
30 Jan 202411.6511.7311.5011.5011.188,160,500
29 Jan 202411.6111.7211.6011.6511.326,527,100
26 Jan 202411.7111.8011.6411.6411.315,418,100
25 Jan 202411.6011.6811.5511.6611.336,181,300
24 Jan 202411.5711.7111.5411.6011.279,905,600
23 Jan 202411.4611.6311.4511.5511.2211,822,900
22 Jan 202411.5511.6511.3711.4311.116,114,100
19 Jan 202411.6511.7411.4711.5311.2118,243,300
18 Jan 202411.8811.9711.6011.6411.3113,999,100
17 Jan 202411.8412.0311.8111.8711.5417,738,100
16 Jan 202412.0912.1211.8311.8511.5216,350,000
15 Jan 202412.1012.1911.9612.1511.817,291,300
12 Jan 202412.0712.2712.0412.1011.769,230,600
11 Jan 202412.1312.4111.9912.0911.7518,940,900
10 Jan 202411.9712.1311.9412.0111.6712,516,100
09 Jan 202411.7012.0111.6812.0011.6615,118,000
08 Jan 202411.5411.7711.5111.7511.4211,959,800
05 Jan 202411.3811.6211.3611.5411.2212,277,900
04 Jan 202411.4711.5711.4211.4211.1011,907,400
03 Jan 202411.3711.5411.3111.4711.1514,677,600
02 Jan 202411.4811.5011.2611.3411.0210,559,100
28 Dec 202311.2511.4811.2511.4811.1610,285,700
27 Dec 202311.2011.3611.1211.2610.945,984,500
26 Dec 202311.0711.2711.0311.2210.907,933,700
22 Dec 202311.1011.1810.8711.0110.7016,731,300
22 Dec 20230.601021 Dividend
21 Dec 202311.6311.6811.4911.4910.5828,169,200
20 Dec 202311.6911.7511.5611.5610.6515,088,900
19 Dec 202311.5311.6911.5011.6910.7719,925,300
18 Dec 202311.4511.6411.4211.5210.6121,615,700
15 Dec 202311.6811.7511.3511.3510.4531,514,200
14 Dec 202311.3511.4911.2611.4210.5218,501,900
13 Dec 202310.9811.3710.9811.3210.4321,170,600
12 Dec 202310.8611.0210.8110.9810.1116,921,200
11 Dec 202310.9611.0210.7810.849.9820,888,200
08 Dec 202311.1011.1210.8710.9210.0613,074,900
07 Dec 202311.1611.1810.8211.0710.2013,909,900
06 Dec 202311.1911.2911.0811.1310.2513,794,300
05 Dec 202311.0911.1410.9711.1210.2411,001,500
04 Dec 202311.0011.1110.9411.0310.169,111,400
01 Dec 202311.1211.2210.8811.0010.1314,487,700
30 Nov 202310.9611.3410.7811.0710.2041,941,900
29 Nov 202310.7811.0110.7510.829.9717,611,600
28 Nov 202310.6510.8510.6510.719.8613,232,000
27 Nov 202310.6110.8710.5410.629.7829,412,700
24 Nov 202310.9810.9810.4810.569.7333,402,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...