Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15.680	15.970	15.550	15.610	9.687	519,090
2023-11-27	15.510	15.760	15.400	15.640	9.706	626,340
2023-11-24	16.010	16.050	15.390	15.510	9.625	657,540
2023-11-23	16.030	16.400	15.520	16.010	9.936	1,537,640
2023-11-22	17.000	17.490	15.550	16.010	9.936	3,493,490
2023-11-21	16.730	17.100	16.560	17.000	10.550	598,780
2023-11-20	16.800	16.930	16.510	16.670	10.345	598,000
2023-11-17	16.930	17.050	16.740	16.790	10.420	275,080
2023-11-16	17.220	17.370	16.940	16.940	10.513	256,360
2023-11-14	16.740	17.120	16.600	17.000	10.550	352,560
2023-11-13	17.590	17.590	16.540	16.540	10.264	441,870
2023-11-10	17.460	17.700	17.260	17.440	10.823	319,280
2023-11-09	16.990	17.590	16.960	17.450	10.829	294,580
2023-11-08	17.010	17.180	16.560	16.990	10.544	441,870
2023-11-07	17.010	17.270	16.970	17.010	10.556	267,670
2023-11-06	16.810	17.100	16.710	17.000	10.550	200,720
2023-11-03	16.710	17.070	16.700	16.830	10.444	379,210
2023-11-01	15.550	16.600	15.450	16.480	10.227	791,310
2023-10-31	15.310	15.490	15.000	15.400	9.557	427,570
2023-10-30	15.120	15.650	14.960	15.170	9.414	721,890
2023-10-27	15.350	15.600	14.910	14.940	9.271	328,640
2023-10-26	15.320	15.760	15.300	15.310	9.501	282,750
2023-10-25	15.530	15.650	15.260	15.280	9.482	355,810
2023-10-24	16.040	16.040	15.450	15.520	9.631	367,120
2023-10-23	16.000	16.240	15.850	15.920	9.880	381,680
2023-10-20	16.260	16.260	15.370	16.000	9.929	1,405,300
2023-10-19	16.310	16.650	16.170	16.360	10.153	464,100
2023-10-18	17.160	17.170	16.090	16.300	10.116	3,650,920
2023-10-17	17.930	17.940	17.160	17.160	10.649	587,730
2023-10-16	18.110	18.230	17.900	18.020	11.183	236,470
2023-10-13	18.560	18.570	17.980	17.980	11.158	594,620
2023-10-11	18.730	19.020	18.590	18.610	11.549	285,480
2023-10-10	18.930	19.120	18.630	18.630	11.561	460,460
2023-10-09	18.800	18.990	18.670	18.890	11.723	408,850
2023-10-06	18.910	18.980	18.560	18.800	11.667	422,890
2023-10-05	19.120	19.340	18.790	19.050	11.822	248,170
2023-10-04	18.700	19.310	18.700	19.310	11.983	518,310
2023-10-03	18.890	19.100	18.440	18.700	11.605	511,940
2023-10-02	19.110	19.440	18.890	18.890	11.723	429,650
2023-09-29	19.710	19.710	19.050	19.100	11.853	199,810
2023-09-28	19.510	19.630	19.310	19.500	12.101	109,590
2023-09-27	19.770	19.800	19.250	19.510	12.108	454,220
2023-09-26	19.650	19.880	19.450	19.680	12.213	381,420
2023-09-25	19.690	19.950	19.560	19.790	12.281	129,480
2023-09-22	20.040	20.040	19.690	19.690	12.143	92,040
2023-09-21	20.000	20.070	19.770	20.000	12.334	288,470
2023-09-20	20.100	20.330	19.910	19.910	12.278	1,458,210
2023-09-19	20.000	20.300	19.780	20.000	12.334	937,430
2023-09-18	20.160	20.270	19.880	20.000	12.334	1,524,380
2023-09-15	20.020	21.100	19.840	20.000	12.334	8,328,190
2023-09-14	19.930	20.250	19.930	20.000	12.334	479,570
2023-09-13	19.430	19.980	19.430	19.830	12.229	1,236,560
2023-09-12	19.390	19.640	19.360	19.560	12.062	144,300
2023-09-11	19.040	19.380	19.040	19.330	11.921	130,000
2023-09-08	19.010	19.420	18.970	19.040	11.742	268,970
2023-09-06	19.470	19.630	19.000	19.000	11.717	280,280
2023-09-05	19.630	19.990	19.360	19.360	11.939	291,460
2023-09-04	19.760	20.100	19.630	19.630	12.106	165,360
2023-09-01	19.690	20.160	19.480	19.760	12.186	415,480
2023-08-31	19.890	19.890	19.440	19.690	12.143	286,910

← NewerPage 13 of 21 · 1,246 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.