Companhia Energética de Minas Gerais - CEMIG (XCMIG.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 04:49PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 0.0000 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 15,000 |
| 14 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 13 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7600 | 1.7600 | 3,000 |
| 12 June 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 18,617 |
| 11 June 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 10 June 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 07 June 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1,500 |
| 06 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 05 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 June 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8000 | 1.8000 | 16,100 |
| 03 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 31 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 200 |
| 30 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 29 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 4,000 |
| 28 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 100 |
| 27 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 24 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 2,000 |
| 23 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 2,500 |
| 22 May 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9200 | 1.9200 | 1,991 |
| 21 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 2,000 |
| 20 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 17 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 550 |
| 16 May 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 9,000 |
| 15 May 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 598 |
| 14 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 400 |
| 13 May 2024 | 1.8200 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 6,067 |
| 10 May 2024 | 1.8500 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 3,546 |
| 09 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1,550 |
| 07 May 2024 | 1.9800 | 1.9800 | 1.9100 | 1.8900 | 1.8900 | 7,011 |
| 06 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1,000 |
| 03 May 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 4,531 |
| 02 May 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 29,132 |
| 30 Apr 2024 | 2.3000 | 2.4800 | 1.7500 | 1.7600 | 1.7600 | 26,498 |
| 30 Apr 2024 | 130:100 Stock split | |||||
| 29 Apr 2024 | 1.8000 | 1.8154 | 1.8000 | 1.8154 | 1.8154 | 8,923 |
| 26 Apr 2024 | 1.8154 | 1.8154 | 1.8154 | 1.8000 | 1.8000 | 5,200 |
| 26 Apr 2024 | 0.316813 Dividend | |||||
| 25 Apr 2024 | 1.8154 | 1.8154 | 1.8154 | 1.8000 | 1.4832 | 3,250 |
| 24 Apr 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 1.9446 | 1,021 |
| 23 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3400 | 1.9281 | 2,000 |
| 22 Apr 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3600 | 1.9446 | 8,299 |
| 19 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
| 18 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3400 | 1.9281 | 15,000 |
| 17 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.9446 | 1,000 |
| 16 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3200 | 1.9117 | 5,100 |
| 15 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3600 | 1.9446 | 1,310 |
| 12 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4200 | 1.9941 | 850 |
| 11 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4400 | 2.0105 | 1 |
| 10 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.0105 | - |
| 09 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4400 | 2.0105 | 101 |
| 08 Apr 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4200 | 1.9941 | 3,653 |
| 05 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
| 04 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
| 03 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.3400 | 1.9281 | 500 |
| 02 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3600 | 1.9446 | 798 |
| 28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
| 27 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
| 26 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
| 25 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | 10,100 |
| 25 Mar 2024 | 0.270101 Dividend | |||||
| 22 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5573 | - |
| 21 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5573 | - |
| 20 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5573 | 2,000 |
| 19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.4852 | - |
| 18 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.4852 | - |
| 15 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.0600 | 1.4852 | 1,000 |
| 14 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6149 | - |
| 13 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6149 | - |
| 12 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6149 | - |
| 11 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6149 | - |
| 08 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2400 | 1.6149 | 25 |
| 07 Mar 2024 | 2.2800 | 2.2800 | 2.1800 | 2.2000 | 1.5861 | 8,255 |
| 06 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6149 | - |
| 05 Mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2400 | 1.6149 | 1,700 |
| 04 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.6582 | - |
| 01 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3000 | 1.6582 | 4,000 |
| 29 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5861 | - |
| 28 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5861 | - |
| 27 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5861 | - |
| 26 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5861 | - |
| 23 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5861 | - |
| 22 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5861 | 1,000 |
| 21 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6438 | - |
| 20 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2800 | 1.6438 | 20 |
| 19 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5573 | - |
| 16 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1600 | 1.5573 | 3,000 |
| 15 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 1.5428 | 15,248 |
| 14 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5284 | - |
| 13 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5284 | - |
| 12 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5284 | - |
| 09 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5284 | 2,000 |
| 08 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5573 | - |
| 07 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5573 | - |
| 06 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1600 | 1.5573 | 3,685 |
| 05 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5284 | - |
| 02 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1200 | 1.5284 | 100 |
| 01 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6438 | - |
| 31 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6438 | - |
| 30 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6438 | - |
| *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.