Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	13.150	13.190	13.040	13.110	11.356	136,200
2024-05-22	13.350	13.350	13.100	13.140	11.382	383,900
2024-05-21	13.070	13.430	12.990	13.350	11.563	271,300
2024-05-20	12.720	13.070	12.720	13.070	11.321	198,100
2024-05-17	12.930	12.940	12.700	12.720	11.018	249,400
2024-05-16	12.870	13.010	12.740	12.760	11.052	294,100
2024-05-15	12.720	12.880	12.570	12.820	11.104	335,800
2024-05-14	12.380	12.770	12.330	12.770	11.061	279,800
2024-05-13	12.160	12.460	12.120	12.400	10.741	435,900
2024-05-10	12.120	12.280	12.120	12.160	10.533	285,100
2024-05-09	12.290	12.290	11.960	12.190	10.559	182,100
2024-05-08	12.330	12.330	12.090	12.290	10.645	208,500
2024-05-07	12.230	12.250	11.830	12.160	10.533	348,800
2024-05-06	12.030	12.340	12.000	12.100	10.481	524,000
2024-05-03	12.090	12.370	12.010	12.010	10.403	637,300
2024-05-02	11.440	12.150	11.410	12.090	10.472	598,200
2024-04-30	11.450	11.620	11.250	11.440	9.909	1,249,100
2024-04-29	14.800	14.930	14.710	14.720	9.808	252,330
2024-04-26	14.850	14.940	14.700	14.700	9.690	143,910
2024-04-25	14.890	15.030	14.710	14.840	9.782	183,820
2024-04-24	15.070	15.070	14.850	14.890	9.815	200,460
2024-04-23	15.070	15.080	14.850	14.930	9.841	167,440
2024-04-22	15.270	15.280	15.010	15.070	9.933	191,620
2024-04-19	15.110	15.380	15.090	15.210	10.026	481,390
2024-04-18	14.870	15.200	14.870	15.110	9.960	295,880
2024-04-17	14.830	15.080	14.690	14.860	9.795	597,090
2024-04-16	15.040	15.040	14.710	14.710	9.696	331,370
2024-04-15	14.880	15.040	14.680	15.040	9.914	300,820
2024-04-12	15.170	15.210	14.860	14.860	9.795	198,770
2024-04-11	15.160	15.380	15.040	15.160	9.993	258,960
2024-04-10	15.250	15.250	14.970	15.100	9.953	697,060
2024-04-09	15.110	15.330	15.050	15.210	10.026	225,030
2024-04-08	14.870	15.150	14.870	15.130	9.973	1,073,150
2024-04-05	14.930	14.960	14.800	14.870	9.802	128,050
2024-04-04	14.780	15.140	14.780	14.920	9.835	240,890
2024-04-03	14.670	14.860	14.020	14.780	9.742	799,240
2024-04-02	14.820	14.820	14.540	14.670	9.670	197,470
2024-04-01	14.600	14.900	14.550	14.840	9.782	356,980
2024-03-28	14.400	14.600	14.380	14.600	9.624	355,290
2024-03-27	14.370	14.510	14.190	14.340	9.452	258,050
2024-03-26	14.440	14.590	14.230	14.530	9.577	1,338,220
2024-03-25	14.130	14.440	14.040	14.350	9.384	840,320
2024-03-22	13.850	14.180	13.670	14.180	9.272	616,070
2024-03-21	13.480	13.950	13.480	13.840	9.050	854,750
2024-03-20	13.400	13.500	13.180	13.480	8.815	806,910
2024-03-19	13.280	13.440	13.180	13.340	8.723	443,950
2024-03-18	13.470	13.700	13.100	13.230	8.651	1,360,840
2024-03-15	13.990	14.010	13.280	13.280	8.684	3,004,820
2024-03-14	14.410	14.410	13.880	13.900	9.089	484,510
2024-03-13	14.800	14.840	14.400	14.400	9.416	541,970
2024-03-12	14.870	15.050	14.710	14.750	9.645	238,680
2024-03-11	15.010	15.060	14.800	14.870	9.724	242,190
2024-03-08	14.930	15.130	14.710	15.070	9.854	398,710
2024-03-07	14.910	14.910	14.490	14.900	9.743	490,880
2024-03-06	14.950	15.040	14.870	14.870	9.724	143,000
2024-03-05	14.920	15.070	14.830	14.950	9.776	331,240
2024-03-04	15.180	15.230	14.800	14.920	9.756	520,780
2024-03-01	15.140	15.330	15.110	15.150	9.907	462,410
2024-02-29	15.050	15.290	15.020	15.020	9.822	366,340
2024-02-28	15.070	15.190	15.000	15.070	9.854	343,330

← NewerPage 11 of 21 · 1,250 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.