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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	12.87	12.99	12.67	12.88	12.88	12,855,700
16 Apr 2024	12.92	12.97	12.75	12.82	12.82	14,400,400
15 Apr 2024	12.85	12.99	12.61	12.97	12.97	15,906,200
12 Apr 2024	13.08	13.16	12.83	12.85	12.85	8,335,500
11 Apr 2024	13.14	13.23	13.02	13.11	13.11	9,830,900
10 Apr 2024	13.23	13.34	13.10	13.14	13.14	15,891,400
09 Apr 2024	13.05	13.31	13.05	13.31	13.31	8,321,100
08 Apr 2024	12.88	13.11	12.82	13.05	13.05	7,228,600
05 Apr 2024	12.88	13.02	12.83	12.87	12.87	8,342,400
04 Apr 2024	12.75	13.12	12.72	12.94	12.94	10,954,000
03 Apr 2024	12.67	12.76	12.53	12.73	12.73	11,083,400
02 Apr 2024	12.74	12.78	12.60	12.68	12.68	9,281,700
01 Apr 2024	12.60	12.87	12.58	12.69	12.69	19,237,400
28 Mar 2024	12.62	12.83	12.52	12.56	12.56	12,677,700
27 Mar 2024	12.30	12.62	12.22	12.60	12.60	13,348,600
27 Mar 2024	0.351132 Dividend
26 Mar 2024	12.47	12.75	12.33	12.47	12.12	19,832,000
25 Mar 2024	12.34	12.55	12.27	12.44	12.09	10,879,700
22 Mar 2024	12.18	12.37	12.02	12.35	12.00	13,398,900
21 Mar 2024	11.90	12.10	11.89	12.06	11.72	9,983,800
20 Mar 2024	11.56	11.92	11.56	11.90	11.56	11,881,400
19 Mar 2024	11.58	11.65	11.46	11.55	11.22	11,048,900
18 Mar 2024	11.38	11.64	11.33	11.58	11.25	13,466,500
15 Mar 2024	11.16	11.43	11.15	11.43	11.11	24,588,700
14 Mar 2024	11.55	11.57	11.08	11.10	10.79	31,702,200
13 Mar 2024	11.95	12.07	11.57	11.58	11.25	14,517,000
12 Mar 2024	11.90	12.05	11.81	11.96	11.62	6,471,300
11 Mar 2024	11.93	11.98	11.80	11.85	11.52	6,563,000
08 Mar 2024	11.78	12.05	11.72	11.97	11.63	8,266,800
07 Mar 2024	11.93	11.93	11.55	11.81	11.48	17,333,700
06 Mar 2024	11.96	12.10	11.96	12.01	11.67	11,774,300
05 Mar 2024	11.93	12.06	11.89	11.92	11.58	7,967,600
04 Mar 2024	12.10	12.16	11.88	11.93	11.59	9,899,700
01 Mar 2024	11.97	12.30	11.97	12.08	11.74	20,881,200
29 Feb 2024	11.86	12.03	11.84	11.97	11.63	21,477,700
28 Feb 2024	11.77	11.90	11.74	11.86	11.53	7,538,400
27 Feb 2024	11.76	11.89	11.67	11.75	11.42	8,769,200
26 Feb 2024	11.60	11.68	11.57	11.64	11.31	8,798,500
23 Feb 2024	11.77	11.80	11.54	11.60	11.27	7,877,400
22 Feb 2024	11.76	11.96	11.66	11.76	11.43	10,468,600
21 Feb 2024	12.02	12.07	11.71	11.77	11.44	10,468,100
20 Feb 2024	11.87	12.14	11.67	12.01	11.67	17,061,500
19 Feb 2024	11.70	11.92	11.66	11.89	11.56	5,914,200
16 Feb 2024	11.55	11.72	11.50	11.66	11.33	12,328,800
15 Feb 2024	11.33	11.53	11.31	11.45	11.13	6,580,800
14 Feb 2024	11.38	11.38	11.23	11.29	10.97	8,692,000
09 Feb 2024	11.24	11.43	11.18	11.38	11.06	9,100,500
08 Feb 2024	11.30	11.39	11.17	11.23	10.91	12,817,900
07 Feb 2024	11.50	11.60	11.35	11.38	11.06	15,666,700
06 Feb 2024	11.37	11.55	11.33	11.48	11.16	8,456,400
05 Feb 2024	11.36	11.42	11.10	11.37	11.05	11,654,700
02 Feb 2024	11.78	11.80	11.28	11.36	11.04	11,222,600
01 Feb 2024	11.62	11.72	11.47	11.72	11.39	8,021,700
31 Jan 2024	11.54	11.71	11.49	11.52	11.20	11,413,200
30 Jan 2024	11.65	11.73	11.50	11.50	11.18	8,160,500
29 Jan 2024	11.61	11.72	11.60	11.65	11.32	6,527,100
26 Jan 2024	11.71	11.80	11.64	11.64	11.31	5,418,100
25 Jan 2024	11.60	11.68	11.55	11.66	11.33	6,181,300
24 Jan 2024	11.57	11.71	11.54	11.60	11.27	9,905,600
23 Jan 2024	11.46	11.63	11.45	11.55	11.22	11,822,900
22 Jan 2024	11.55	11.65	11.37	11.43	11.11	6,114,100
19 Jan 2024	11.65	11.74	11.47	11.53	11.21	18,243,300
18 Jan 2024	11.88	11.97	11.60	11.64	11.31	13,999,100
17 Jan 2024	11.84	12.03	11.81	11.87	11.54	17,738,100
16 Jan 2024	12.09	12.12	11.83	11.85	11.52	16,350,000
15 Jan 2024	12.10	12.19	11.96	12.15	11.81	7,291,300
12 Jan 2024	12.07	12.27	12.04	12.10	11.76	9,230,600
11 Jan 2024	12.13	12.41	11.99	12.09	11.75	18,940,900
10 Jan 2024	11.97	12.13	11.94	12.01	11.67	12,516,100
09 Jan 2024	11.70	12.01	11.68	12.00	11.66	15,118,000
08 Jan 2024	11.54	11.77	11.51	11.75	11.42	11,959,800
05 Jan 2024	11.38	11.62	11.36	11.54	11.22	12,277,900
04 Jan 2024	11.47	11.57	11.42	11.42	11.10	11,907,400
03 Jan 2024	11.37	11.54	11.31	11.47	11.15	14,677,600
02 Jan 2024	11.48	11.50	11.26	11.34	11.02	10,559,100
28 Dec 2023	11.25	11.48	11.25	11.48	11.16	10,285,700
27 Dec 2023	11.20	11.36	11.12	11.26	10.94	5,984,500
26 Dec 2023	11.07	11.27	11.03	11.22	10.90	7,933,700
22 Dec 2023	11.10	11.18	10.87	11.01	10.70	16,731,300
22 Dec 2023	0.601021 Dividend
21 Dec 2023	11.63	11.68	11.49	11.49	10.58	28,169,200
20 Dec 2023	11.69	11.75	11.56	11.56	10.65	15,088,900
19 Dec 2023	11.53	11.69	11.50	11.69	10.77	19,925,300
18 Dec 2023	11.45	11.64	11.42	11.52	10.61	21,615,700
15 Dec 2023	11.68	11.75	11.35	11.35	10.45	31,514,200
14 Dec 2023	11.35	11.49	11.26	11.42	10.52	18,501,900
13 Dec 2023	10.98	11.37	10.98	11.32	10.43	21,170,600
12 Dec 2023	10.86	11.02	10.81	10.98	10.11	16,921,200
11 Dec 2023	10.96	11.02	10.78	10.84	9.98	20,888,200
08 Dec 2023	11.10	11.12	10.87	10.92	10.06	13,074,900
07 Dec 2023	11.16	11.18	10.82	11.07	10.20	13,909,900
06 Dec 2023	11.19	11.29	11.08	11.13	10.25	13,794,300
05 Dec 2023	11.09	11.14	10.97	11.12	10.24	11,001,500
04 Dec 2023	11.00	11.11	10.94	11.03	10.16	9,111,400
01 Dec 2023	11.12	11.22	10.88	11.00	10.13	14,487,700
30 Nov 2023	10.96	11.34	10.78	11.07	10.20	41,941,900
29 Nov 2023	10.78	11.01	10.75	10.82	9.97	17,611,600
28 Nov 2023	10.65	10.85	10.65	10.71	9.86	13,232,000
27 Nov 2023	10.61	10.87	10.54	10.62	9.78	29,412,700
24 Nov 2023	10.98	10.98	10.48	10.56	9.73	33,402,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,891.60+30.60(+0.39%)

ASX 2007,635.40+29.80(+0.39%)

AUD/USD0.6445+0.0008(+0.12%)

OIL82.80+0.11(+0.13%)

GOLD2,390.10+1.70(+0.07%)

Bitcoin AUD95,875.86-3,740.62(-3.76%)

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

ALL ORDS
7,891.60
+30.60(+0.39%)

ASX 200
7,635.40
+29.80(+0.39%)

AUD/USD
0.6445
+0.0008(+0.12%)

OIL
82.80
+0.11(+0.13%)

GOLD
2,390.10
+1.70(+0.07%)

Bitcoin AUD
95,875.86
-3,740.62(-3.76%)