Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.500	17.790	17.230	17.620	10.790	314,730
2023-06-05	17.590	17.590	17.130	17.310	10.601	184,990
2023-06-02	17.140	17.600	16.970	17.420	10.668	660,790
2023-06-01	17.000	17.320	17.000	17.090	10.466	334,880
2023-05-31	17.360	17.400	16.800	17.130	10.490	759,720
2023-05-30	17.790	17.790	17.310	17.360	10.631	271,570
2023-05-29	17.710	17.900	17.550	17.630	10.797	258,050
2023-05-26	17.990	18.200	17.700	17.700	10.840	404,690
2023-05-25	18.010	18.290	17.940	17.980	11.011	358,540
2023-05-24	18.330	18.510	17.940	17.940	10.986	1,549,470
2023-05-23	18.560	18.780	18.190	18.190	11.140	494,390
2023-05-22	19.080	19.290	18.510	18.510	11.336	543,790
2023-05-19	18.950	19.200	18.800	19.050	11.666	308,620
2023-05-18	18.910	19.040	18.750	18.900	11.574	301,080
2023-05-17	19.510	19.620	18.860	18.880	11.562	1,155,700
2023-05-16	19.730	20.110	19.220	19.220	11.770	416,910
2023-05-15	19.670	19.850	19.600	19.740	12.089	310,570
2023-05-12	20.000	20.000	19.590	19.590	11.997	337,610
2023-05-11	20.000	20.030	19.780	19.940	12.211	784,290
2023-05-10	19.870	20.000	19.640	20.000	12.248	253,370
2023-05-09	19.530	19.830	19.460	19.830	12.144	233,090
2023-05-08	19.850	19.860	19.200	19.400	11.881	613,210
2023-05-05	20.330	20.520	19.450	19.700	12.064	969,670
2023-05-04	20.350	20.680	20.330	20.550	12.585	282,490
2023-05-03	19.850	21.000	19.820	20.330	12.450	657,150
2023-05-02	19.980	20.240	19.730	19.850	12.156	375,570
2023-04-28	20.230	20.230	19.700	20.200	12.371	570,440
2023-04-27	20.010	20.300	19.970	20.230	12.389	170,690
2023-04-26	19.850	20.240	19.700	20.060	12.240	306,670
2023-04-25	20.270	20.270	19.920	19.990	12.197	148,330
2023-04-24	20.320	20.340	20.010	20.280	12.374	168,090
2023-04-20	20.170	20.240	19.910	20.200	12.325	473,850
2023-04-19	19.450	20.700	19.410	20.050	12.234	703,690
2023-04-18	19.260	19.640	19.170	19.530	11.916	170,950
2023-04-17	19.640	19.640	19.130	19.400	11.837	191,360
2023-04-14	18.890	20.000	18.630	19.470	11.880	717,210
2023-04-13	19.170	19.360	18.830	19.120	11.666	284,310
2023-04-12	18.180	19.280	18.180	19.170	11.697	346,450
2023-04-11	17.900	18.390	17.900	18.270	11.148	237,120
2023-04-10	17.820	18.070	17.740	17.740	10.824	184,210
2023-04-06	17.500	17.970	17.500	17.850	10.891	218,400
2023-04-05	17.770	17.860	17.520	17.520	10.690	357,630
2023-04-04	17.250	17.930	17.250	17.790	10.855	864,890
2023-04-03	16.910	17.260	16.800	17.250	10.525	230,880
2023-03-31	16.790	17.230	16.760	17.120	10.446	405,080
2023-03-30	16.490	16.880	16.470	16.780	10.238	248,170
2023-03-29	16.430	16.450	16.020	16.330	9.964	282,620
2023-03-28	15.980	16.650	15.980	16.260	9.921	469,560
2023-03-27	15.500	16.100	15.470	16.070	9.805	361,530
2023-03-24	15.450	15.520	15.150	15.370	9.302	338,130
2023-03-23	15.410	15.590	14.980	15.470	9.362	452,660
2023-03-22	15.100	15.300	14.950	15.100	9.138	172,640
2023-03-21	15.310	15.440	14.990	15.170	9.181	224,120
2023-03-20	15.440	15.520	15.260	15.270	9.241	148,720
2023-03-17	15.460	15.640	15.220	15.550	9.411	1,665,560
2023-03-16	15.820	15.820	15.440	15.460	9.356	700,700
2023-03-15	15.400	15.840	15.200	15.820	9.574	300,950
2023-03-14	15.200	15.490	15.200	15.410	9.326	133,770
2023-03-13	15.200	15.370	15.100	15.180	9.187	178,880
2023-03-10	15.130	15.420	15.080	15.200	9.199	211,510

← NewerPage 15 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.