Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	19.470	21.040	19.470	19.860	12.247	1,340,040
2023-08-29	19.490	19.710	19.170	19.400	11.964	241,280
2023-08-28	19.370	19.470	19.230	19.300	11.902	117,650
2023-08-25	19.110	19.600	19.080	19.270	11.884	455,260
2023-08-24	19.830	19.940	19.030	19.030	11.736	654,030
2023-08-23	19.920	19.950	19.530	19.720	12.161	252,720
2023-08-22	19.760	19.900	19.610	19.900	12.272	432,510
2023-08-21	19.360	19.840	19.080	19.520	12.038	527,150
2023-08-18	19.740	19.860	19.270	19.270	11.884	419,900
2023-08-17	19.870	20.210	19.700	19.850	12.241	729,300
2023-08-16	19.770	20.170	19.540	19.900	12.272	579,670
2023-08-15	19.820	20.000	19.460	19.760	12.186	432,770
2023-08-14	20.000	20.090	19.770	19.900	12.272	320,190
2023-08-11	19.890	20.050	19.560	19.820	12.223	323,440
2023-08-10	19.450	20.000	19.310	19.720	12.161	664,560
2023-08-09	18.950	19.740	18.820	19.450	11.995	831,870
2023-08-08	18.680	18.950	18.520	18.950	11.686	256,490
2023-08-07	19.120	19.190	18.630	18.670	11.514	343,460
2023-08-04	18.890	19.490	18.820	18.960	11.692	477,750
2023-08-03	18.910	19.060	18.670	18.900	11.655	639,730
2023-08-02	18.480	18.980	18.480	18.910	11.662	603,330
2023-08-01	18.540	18.740	18.250	18.490	11.403	387,530
2023-07-31	18.630	18.720	18.350	18.440	11.372	359,970
2023-07-28	18.350	18.720	18.350	18.400	11.347	406,900
2023-07-27	18.850	18.850	18.330	18.360	11.322	365,430
2023-07-26	18.300	18.930	18.200	18.850	11.625	483,210
2023-07-25	18.250	18.410	18.140	18.310	11.292	365,820
2023-07-24	17.620	18.230	17.420	18.200	11.224	551,070
2023-07-21	17.610	17.630	16.970	17.510	10.798	1,018,290
2023-07-20	17.730	17.730	17.360	17.500	10.792	404,690
2023-07-19	18.080	18.080	17.490	17.560	10.829	453,570
2023-07-18	18.170	18.170	17.950	18.090	11.156	182,650
2023-07-17	18.010	18.190	17.930	18.170	11.205	168,610
2023-07-14	18.250	18.250	18.010	18.010	11.107	112,840
2023-07-13	17.900	18.340	17.860	18.270	11.267	203,060
2023-07-12	18.080	18.170	17.890	17.900	11.039	145,210
2023-07-11	18.030	18.110	17.550	18.080	11.150	300,300
2023-07-10	17.850	18.180	17.820	17.960	11.076	325,260
2023-07-07	17.940	18.190	17.780	17.970	11.082	449,150
2023-07-06	18.200	18.200	17.600	17.950	11.070	436,540
2023-07-05	18.510	18.680	18.080	18.200	11.224	443,040
2023-07-04	18.960	18.960	18.280	18.490	11.403	311,610
2023-07-03	19.230	19.400	18.910	18.920	11.668	328,510
2023-06-30	19.310	19.650	19.240	19.320	11.914	895,700
2023-06-29	18.830	19.440	18.830	19.230	11.859	330,200
2023-06-28	18.840	19.170	18.480	18.830	11.612	542,880
2023-06-27	18.580	18.880	18.410	18.770	11.575	329,160
2023-06-26	18.950	19.010	18.510	18.510	11.415	490,620
2023-06-23	17.870	19.030	17.870	18.900	11.655	466,050
2023-06-22	18.740	18.740	18.070	18.120	11.097	235,950
2023-06-21	18.430	18.740	18.120	18.740	11.476	283,400
2023-06-20	18.040	18.480	18.010	18.300	11.207	229,190
2023-06-19	17.950	18.280	17.830	18.130	11.103	263,250
2023-06-16	18.550	18.730	17.830	17.830	10.919	653,510
2023-06-15	19.100	19.280	18.420	18.550	11.360	940,810
2023-06-14	18.700	18.950	18.460	18.850	11.544	307,580
2023-06-13	19.510	19.700	18.790	18.800	11.513	373,620
2023-06-12	18.700	20.000	18.420	19.460	11.917	1,174,420
2023-06-09	17.800	18.650	17.770	18.510	11.336	569,660
2023-06-07	17.690	17.840	17.510	17.740	10.864	215,410

← NewerPage 14 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.