Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.200	15.200	14.980	15.060	9.848	326,430
2024-02-26	15.050	15.200	15.000	15.010	9.815	401,180
2024-02-23	15.170	15.170	15.000	15.130	9.894	297,310
2024-02-22	15.070	15.220	14.970	15.050	9.841	372,970
2024-02-21	15.460	15.480	15.050	15.070	9.854	248,430
2024-02-20	15.150	15.460	15.130	15.460	10.109	265,460
2024-02-19	15.170	15.330	15.090	15.150	9.907	272,870
2024-02-16	15.000	15.090	15.000	15.090	9.868	194,480
2024-02-15	15.040	15.180	14.980	14.980	9.796	266,890
2024-02-14	15.000	15.070	14.880	15.040	9.835	436,540
2024-02-09	14.990	15.130	14.980	15.000	9.809	294,840
2024-02-08	15.020	15.150	14.880	14.990	9.802	311,480
2024-02-07	15.190	15.470	15.090	15.090	9.868	259,480
2024-02-06	15.150	15.370	15.140	15.190	9.933	251,680
2024-02-05	15.100	15.170	14.970	15.140	9.900	379,600
2024-02-02	15.170	15.270	14.980	15.080	9.861	369,460
2024-02-01	15.200	15.210	15.000	15.170	9.920	317,720
2024-01-31	15.140	15.220	14.970	15.000	9.809	486,850
2024-01-30	15.030	15.070	14.760	15.050	9.841	655,980
2024-01-29	14.970	15.060	14.850	15.020	9.822	596,830
2024-01-26	15.230	15.290	14.970	14.970	9.789	542,750
2024-01-25	15.030	15.220	14.990	15.090	9.868	189,800
2024-01-24	15.060	15.200	15.010	15.020	9.822	289,640
2024-01-23	15.110	15.170	15.010	15.030	9.828	234,390
2024-01-22	15.200	15.200	14.940	15.090	9.868	583,180
2024-01-19	15.150	15.200	14.850	15.150	9.907	615,550
2024-01-18	15.180	15.180	14.780	15.150	9.907	817,180
2024-01-17	15.000	15.180	14.890	15.180	9.926	769,730
2024-01-16	15.350	15.350	14.960	15.000	9.809	1,326,390
2024-01-15	15.240	15.670	15.130	15.380	10.057	320,190
2024-01-12	15.600	15.760	15.240	15.240	9.966	888,680
2024-01-11	15.400	15.760	15.350	15.600	10.201	2,021,500
2024-01-10	15.400	15.640	15.360	15.450	10.103	380,380
2024-01-09	15.290	15.450	15.110	15.400	10.070	716,950
2024-01-08	15.130	15.300	15.050	15.300	10.005	354,900
2024-01-05	15.100	15.300	14.970	15.120	9.887	382,850
2024-01-04	15.250	15.330	15.000	15.090	9.868	337,350
2024-01-03	15.030	15.360	14.990	15.200	9.939	312,650
2024-01-02	15.130	15.160	14.920	15.010	9.815	424,970
2023-12-28	15.060	15.220	14.980	15.130	9.894	712,010
2023-12-27	15.040	15.080	14.920	15.080	9.861	1,943,240
2023-12-26	14.880	15.070	14.720	15.000	9.809	2,095,990
2023-12-22	14.990	15.010	14.720	14.800	9.678	509,340
2023-12-21	15.370	15.540	15.130	15.390	10.064	698,230
2023-12-20	15.420	15.590	15.320	15.330	9.514	489,190
2023-12-19	15.490	15.540	15.270	15.360	9.532	639,210
2023-12-18	15.300	15.490	15.170	15.420	9.569	1,466,010
2023-12-15	15.160	15.410	14.660	15.180	9.420	13,980,850
2023-12-14	15.650	15.740	15.130	15.130	9.389	697,580
2023-12-13	15.010	15.600	14.970	15.600	9.681	1,009,710
2023-12-12	15.000	15.100	14.920	15.000	9.309	545,220
2023-12-11	15.030	15.080	14.710	15.000	9.309	1,309,490
2023-12-08	15.060	15.110	14.950	15.030	9.327	601,770
2023-12-07	15.090	15.120	14.780	15.110	9.377	782,080
2023-12-06	15.100	15.440	14.910	15.020	9.321	891,410
2023-12-05	15.020	15.170	14.900	15.100	9.371	1,196,000
2023-12-04	15.040	15.120	14.800	15.000	9.309	1,485,380
2023-12-01	15.580	15.610	15.030	15.040	9.334	898,690
2023-11-30	15.300	15.600	15.070	15.540	9.644	1,081,340
2023-11-29	15.750	15.780	15.240	15.240	9.458	602,420

← NewerPage 12 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.