Companhia Energética de Minas Gerais - CEMIG (CMIG4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 11.75 | 11.87 | 11.72 | 11.77 | 11.77 | 5,430,100 |
| 12 Sept 2024 | 11.74 | 11.75 | 11.63 | 11.70 | 11.70 | 9,435,800 |
| 11 Sept 2024 | 11.81 | 11.90 | 11.76 | 11.76 | 11.76 | 8,212,100 |
| 10 Sept 2024 | 11.82 | 11.92 | 11.77 | 11.79 | 11.79 | 7,810,900 |
| 09 Sept 2024 | 11.84 | 12.02 | 11.81 | 11.85 | 11.85 | 8,020,200 |
| 06 Sept 2024 | 11.91 | 12.01 | 11.84 | 11.84 | 11.84 | 10,298,300 |
| 05 Sept 2024 | 11.95 | 12.04 | 11.80 | 11.91 | 11.91 | 14,362,300 |
| 04 Sept 2024 | 11.68 | 12.02 | 11.67 | 11.95 | 11.95 | 14,841,900 |
| 03 Sept 2024 | 11.74 | 11.78 | 11.58 | 11.62 | 11.62 | 10,662,200 |
| 02 Sept 2024 | 11.63 | 11.70 | 11.53 | 11.69 | 11.69 | 6,052,400 |
| 30 Aug 2024 | 11.55 | 11.68 | 11.48 | 11.63 | 11.63 | 24,960,400 |
| 29 Aug 2024 | 11.52 | 11.62 | 11.48 | 11.60 | 11.60 | 10,061,800 |
| 28 Aug 2024 | 11.30 | 11.65 | 11.26 | 11.55 | 11.55 | 13,844,800 |
| 27 Aug 2024 | 11.50 | 11.53 | 11.23 | 11.29 | 11.29 | 13,784,000 |
| 26 Aug 2024 | 11.46 | 11.56 | 11.22 | 11.50 | 11.50 | 15,075,100 |
| 26 Aug 2024 | 0.49636 Dividend | |||||
| 23 Aug 2024 | 12.10 | 12.18 | 11.97 | 12.01 | 11.51 | 21,802,000 |
| 22 Aug 2024 | 12.03 | 12.17 | 11.94 | 12.00 | 11.50 | 15,422,000 |
| 21 Aug 2024 | 11.96 | 12.07 | 11.87 | 11.98 | 11.48 | 17,221,100 |
| 20 Aug 2024 | 11.90 | 12.03 | 11.77 | 11.90 | 11.41 | 18,451,600 |
| 19 Aug 2024 | 11.68 | 11.89 | 11.51 | 11.85 | 11.36 | 25,579,300 |
| 16 Aug 2024 | 11.60 | 11.73 | 11.54 | 11.62 | 11.14 | 17,185,000 |
| 15 Aug 2024 | 11.92 | 11.96 | 11.48 | 11.51 | 11.03 | 26,302,900 |
| 14 Aug 2024 | 11.61 | 12.07 | 11.57 | 11.97 | 11.48 | 26,039,000 |
| 13 Aug 2024 | 11.08 | 11.18 | 11.04 | 11.10 | 10.64 | 7,910,500 |
| 12 Aug 2024 | 10.92 | 11.00 | 10.89 | 11.00 | 10.55 | 7,508,100 |
| 09 Aug 2024 | 10.79 | 10.90 | 10.68 | 10.86 | 10.41 | 9,630,500 |
| 08 Aug 2024 | 10.80 | 10.84 | 10.69 | 10.70 | 10.26 | 8,596,100 |
| 07 Aug 2024 | 10.81 | 10.93 | 10.78 | 10.80 | 10.35 | 9,005,200 |
| 06 Aug 2024 | 10.75 | 10.93 | 10.75 | 10.75 | 10.31 | 10,712,200 |
| 05 Aug 2024 | 10.44 | 10.78 | 10.37 | 10.74 | 10.30 | 15,126,900 |
| 02 Aug 2024 | 10.87 | 11.00 | 10.68 | 10.68 | 10.24 | 8,929,800 |
| 01 Aug 2024 | 10.85 | 10.94 | 10.80 | 10.85 | 10.40 | 8,213,900 |
| 31 July 2024 | 10.85 | 11.03 | 10.71 | 10.86 | 10.41 | 20,745,900 |
| 30 July 2024 | 10.95 | 11.07 | 10.87 | 10.87 | 10.42 | 10,072,000 |
| 29 July 2024 | 10.79 | 10.99 | 10.74 | 10.94 | 10.49 | 8,140,500 |
| 26 July 2024 | 10.63 | 10.85 | 10.63 | 10.78 | 10.33 | 7,694,500 |
| 25 July 2024 | 10.61 | 10.76 | 10.58 | 10.63 | 10.19 | 8,324,100 |
| 24 July 2024 | 10.68 | 10.71 | 10.55 | 10.64 | 10.20 | 10,734,300 |
| 23 July 2024 | 10.81 | 10.85 | 10.64 | 10.68 | 10.24 | 8,200,600 |
| 22 July 2024 | 10.52 | 10.87 | 10.50 | 10.81 | 10.36 | 8,870,200 |
| 19 July 2024 | 11.01 | 11.05 | 10.52 | 10.55 | 10.11 | 17,330,700 |
| 18 July 2024 | 11.07 | 11.16 | 10.89 | 10.93 | 10.48 | 16,487,100 |
| 17 July 2024 | 10.95 | 11.31 | 10.93 | 11.18 | 10.72 | 15,296,400 |
| 16 July 2024 | 10.74 | 10.95 | 10.73 | 10.87 | 10.42 | 8,699,600 |
| 15 July 2024 | 10.70 | 10.78 | 10.66 | 10.72 | 10.28 | 7,381,900 |
| 12 July 2024 | 10.70 | 10.71 | 10.63 | 10.68 | 10.24 | 11,890,300 |
| 11 July 2024 | 10.48 | 10.72 | 10.47 | 10.70 | 10.26 | 9,629,100 |
| 10 July 2024 | 10.49 | 10.54 | 10.23 | 10.46 | 10.03 | 12,515,400 |
| 09 July 2024 | 10.54 | 10.66 | 10.46 | 10.51 | 10.08 | 9,149,700 |
| 08 July 2024 | 10.42 | 10.64 | 10.35 | 10.54 | 10.10 | 9,612,700 |
| 05 July 2024 | 10.37 | 10.46 | 10.28 | 10.37 | 9.94 | 10,450,100 |
| 04 July 2024 | 10.38 | 10.58 | 10.36 | 10.37 | 9.94 | 6,542,800 |
| 03 July 2024 | 10.13 | 10.42 | 10.12 | 10.36 | 9.93 | 10,176,900 |
| 02 July 2024 | 10.20 | 10.25 | 9.98 | 10.08 | 9.66 | 12,208,400 |
| 01 July 2024 | 9.90 | 10.22 | 9.83 | 10.20 | 9.78 | 19,535,200 |
| 28 June 2024 | 10.04 | 10.04 | 9.84 | 9.89 | 9.48 | 21,591,000 |
| 27 June 2024 | 10.40 | 10.40 | 10.00 | 10.04 | 9.63 | 20,640,800 |
| 26 June 2024 | 10.47 | 10.48 | 10.18 | 10.34 | 9.91 | 9,020,600 |
| 25 June 2024 | 10.54 | 10.67 | 10.44 | 10.52 | 10.09 | 13,070,200 |
| 24 June 2024 | 10.41 | 10.57 | 10.38 | 10.52 | 10.09 | 11,635,400 |
| 24 June 2024 | 0.150212 Dividend | |||||
| 21 June 2024 | 10.25 | 10.55 | 10.25 | 10.51 | 9.93 | 19,016,400 |
| 20 June 2024 | 10.25 | 10.37 | 10.21 | 10.25 | 9.69 | 11,328,100 |
| 19 June 2024 | 10.13 | 10.20 | 10.08 | 10.20 | 9.64 | 5,748,400 |
| 18 June 2024 | 10.06 | 10.15 | 10.05 | 10.11 | 9.55 | 6,925,500 |
| 17 June 2024 | 10.02 | 10.13 | 10.01 | 10.07 | 9.52 | 9,044,600 |
| 14 June 2024 | 10.12 | 10.16 | 9.94 | 10.01 | 9.46 | 11,058,500 |
| 13 June 2024 | 10.00 | 10.20 | 9.96 | 10.14 | 9.58 | 10,547,500 |
| 12 June 2024 | 10.25 | 10.29 | 9.96 | 9.97 | 9.42 | 16,336,500 |
| 11 June 2024 | 10.19 | 10.34 | 10.15 | 10.24 | 9.68 | 9,066,700 |
| 10 June 2024 | 10.17 | 10.19 | 10.05 | 10.15 | 9.59 | 7,718,900 |
| 07 June 2024 | 10.37 | 10.43 | 10.18 | 10.18 | 9.62 | 15,529,100 |
| 06 June 2024 | 10.30 | 10.50 | 10.28 | 10.44 | 9.87 | 9,855,200 |
| 05 June 2024 | 10.25 | 10.39 | 10.19 | 10.30 | 9.73 | 13,020,700 |
| 04 June 2024 | 10.16 | 10.28 | 10.12 | 10.25 | 9.69 | 12,911,300 |
| 03 June 2024 | 9.97 | 10.22 | 9.96 | 10.17 | 9.61 | 10,681,100 |
| 31 May 2024 | 10.10 | 10.12 | 9.90 | 9.95 | 9.40 | 31,023,300 |
| 29 May 2024 | 10.18 | 10.20 | 10.03 | 10.10 | 9.54 | 14,913,300 |
| 28 May 2024 | 10.46 | 10.47 | 10.14 | 10.21 | 9.65 | 8,671,000 |
| 27 May 2024 | 10.39 | 10.41 | 10.26 | 10.39 | 9.82 | 4,245,400 |
| 24 May 2024 | 10.44 | 10.49 | 10.33 | 10.38 | 9.81 | 6,981,900 |
| 23 May 2024 | 10.44 | 10.45 | 10.33 | 10.38 | 9.81 | 7,616,500 |
| 22 May 2024 | 10.74 | 10.81 | 10.44 | 10.45 | 9.87 | 13,767,800 |
| 21 May 2024 | 10.52 | 10.87 | 10.49 | 10.71 | 10.12 | 14,292,800 |
| 20 May 2024 | 10.39 | 10.50 | 10.36 | 10.50 | 9.92 | 11,222,100 |
| 17 May 2024 | 10.34 | 10.44 | 10.26 | 10.39 | 9.82 | 16,055,300 |
| 16 May 2024 | 10.51 | 10.62 | 10.32 | 10.33 | 9.76 | 13,532,100 |
| 15 May 2024 | 10.30 | 10.51 | 10.22 | 10.48 | 9.90 | 9,072,300 |
| 14 May 2024 | 10.20 | 10.39 | 10.18 | 10.33 | 9.76 | 16,524,000 |
| 13 May 2024 | 10.13 | 10.32 | 10.08 | 10.17 | 9.61 | 18,695,300 |
| 10 May 2024 | 10.31 | 10.33 | 10.08 | 10.13 | 9.57 | 12,130,800 |
| 09 May 2024 | 10.33 | 10.37 | 10.14 | 10.28 | 9.71 | 12,610,100 |
| 08 May 2024 | 10.30 | 10.45 | 10.22 | 10.40 | 9.83 | 10,796,800 |
| 07 May 2024 | 10.45 | 10.50 | 10.06 | 10.32 | 9.75 | 16,704,300 |
| 06 May 2024 | 10.52 | 10.63 | 10.43 | 10.43 | 9.86 | 12,790,100 |
| 03 May 2024 | 10.46 | 10.71 | 10.44 | 10.52 | 9.94 | 18,048,800 |
| 02 May 2024 | 9.89 | 10.48 | 9.85 | 10.39 | 9.82 | 28,886,500 |
| 30 Apr 2024 | 9.93 | 9.97 | 9.57 | 9.77 | 9.23 | 16,960,600 |
| 30 Apr 2024 | 0.242269 Dividend | |||||
| *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.