Companhia Energética de Minas Gerais - CEMIG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.740	13.950	13.700	13.750	11.982	178,000
2024-08-15	13.790	13.800	13.590	13.770	12.000	490,900
2024-08-14	12.960	13.820	12.960	13.790	12.017	476,800
2024-08-13	12.700	12.900	12.700	12.740	11.102	123,300
2024-08-12	12.570	12.710	12.560	12.700	11.067	136,300
2024-08-09	12.420	12.540	12.320	12.420	10.823	115,900
2024-08-08	12.230	12.550	12.200	12.490	10.884	177,100
2024-08-07	12.390	12.470	12.050	12.050	10.501	1,032,600
2024-08-06	12.400	12.550	12.310	12.310	10.727	181,100
2024-08-05	12.370	12.490	12.120	12.400	10.806	118,600
2024-08-02	12.690	12.710	12.450	12.450	10.849	50,100
2024-08-01	12.600	12.710	12.560	12.570	10.954	79,000
2024-07-31	12.660	12.720	12.550	12.590	10.971	139,400
2024-07-30	12.880	12.890	12.660	12.750	11.111	86,200
2024-07-29	12.890	12.890	12.650	12.850	11.198	125,800
2024-07-26	12.660	12.900	12.650	12.900	11.241	82,500
2024-07-25	12.610	12.810	12.600	12.650	11.024	124,300
2024-07-24	12.950	12.950	12.600	12.600	10.980	144,700
2024-07-23	12.960	13.190	12.840	12.950	11.285	95,700
2024-07-22	12.850	13.120	12.820	12.960	11.294	89,500
2024-07-19	13.080	13.290	12.750	12.890	11.233	112,800
2024-07-18	13.600	13.600	13.190	13.190	11.494	135,300
2024-07-17	13.400	13.740	13.260	13.610	11.860	150,500
2024-07-16	13.030	13.400	13.010	13.400	11.677	155,500
2024-07-15	13.080	13.100	13.000	13.030	11.355	128,000
2024-07-12	13.000	13.090	12.940	13.080	11.398	94,600
2024-07-11	12.900	13.050	12.840	13.000	11.329	91,600
2024-07-10	12.920	12.920	12.640	12.830	11.180	122,100
2024-07-09	12.790	12.930	12.700	12.930	11.268	109,500
2024-07-08	12.670	12.810	12.630	12.690	11.058	88,700
2024-07-05	12.900	12.900	12.690	12.790	11.146	74,900
2024-07-04	12.590	12.890	12.590	12.810	11.163	103,800
2024-07-03	12.490	12.680	12.300	12.590	10.971	96,200
2024-07-02	12.550	12.610	12.360	12.480	10.875	141,900
2024-07-01	12.250	12.580	12.140	12.540	10.928	238,700
2024-06-28	12.300	12.310	12.170	12.220	10.649	153,000
2024-06-27	12.560	12.570	12.280	12.300	10.719	118,100
2024-06-26	12.570	12.670	12.220	12.560	10.945	251,600
2024-06-25	12.700	12.760	12.590	12.590	10.971	92,800
2024-06-24	12.760	12.780	12.580	12.690	11.058	138,500
2024-06-21	12.540	12.890	12.430	12.890	11.233	235,700
2024-06-20	12.560	12.600	12.420	12.460	10.793	100,500
2024-06-19	12.340	12.600	12.250	12.600	10.914	66,300
2024-06-18	12.410	12.420	12.290	12.350	10.697	126,200
2024-06-17	12.280	12.400	12.200	12.400	10.741	306,200
2024-06-14	12.360	12.430	12.230	12.350	10.697	124,400
2024-06-13	12.300	12.620	12.300	12.450	10.784	122,900
2024-06-12	12.630	12.630	12.250	12.330	10.680	215,400
2024-06-11	12.160	12.600	12.150	12.500	10.827	148,500
2024-06-10	12.440	12.490	12.190	12.410	10.749	207,000
2024-06-07	12.540	12.550	12.340	12.410	10.749	220,500
2024-06-06	12.330	12.630	12.250	12.540	10.862	174,200
2024-06-05	12.400	12.450	12.260	12.390	10.732	330,300
2024-06-04	12.430	12.430	12.240	12.420	10.758	224,800
2024-06-03	12.160	12.350	12.080	12.320	10.671	204,000
2024-05-31	12.370	12.380	12.010	12.080	10.463	401,200
2024-05-29	12.640	12.660	12.250	12.370	10.715	269,100
2024-05-28	12.960	13.000	12.520	12.640	10.948	387,900
2024-05-27	12.800	12.920	12.720	12.890	11.165	352,200
2024-05-24	13.110	13.160	12.830	12.830	11.113	209,600

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2204 BRL
2026-04-30	0.1182 BRL
2026-03-24	0.1150 BRL
2025-12-23	0.1184 BRL
2025-12-22	0.1459 BRL
2025-09-29	0.1057 BRL
2025-06-23	0.1043 BRL
2025-04-30	0.3294 BRL
2025-03-25	0.0946 BRL
2024-12-23	0.0979 BRL
2024-09-23	0.0826 BRL
2024-08-23	0.4964 BRL
2024-06-21	0.0751 BRL
2024-04-29	0.1575 BRL
2024-03-26	0.1141 BRL
2023-12-21	0.7813 BRL
2023-09-25	0.1235 BRL
2023-06-23	0.1260 BRL
2023-04-27	0.0735 BRL
2023-03-27	0.1253 BRL
2022-12-27	0.1523 BRL
2022-12-21	0.1177 BRL
2022-09-23	0.1393 BRL
2022-06-24	0.1043 BRL
2022-04-29	0.5048 BRL
2022-03-28	0.2446 BRL
2021-12-21	0.4769 BRL
2021-05-03	1.0338 BRL
2021-04-30	0.5763 BRL
2021-01-04	0.4826 BRL
2020-12-30	0.2690 BRL
2020-09-28	0.1336 BRL
2020-09-25	0.0745 BRL
2020-08-03	0.4394 BRL
2020-07-31	0.4900 BRL
2019-12-26	0.4636 BRL
2019-12-23	0.5381 BRL
2019-05-06	0.7619 BRL
2019-05-03	0.8844 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.