Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15.540	15.760	15.120	15.130	9.156	267,150
2023-03-08	15.260	15.630	15.260	15.540	9.405	173,030
2023-03-07	15.190	15.340	15.090	15.260	9.235	169,130
2023-03-06	14.720	15.230	14.700	15.150	9.168	190,840
2023-03-03	15.240	15.380	14.700	14.700	8.896	260,520
2023-03-02	15.230	15.440	15.160	15.240	9.223	120,120
2023-03-01	15.500	15.500	15.040	15.170	9.181	324,870
2023-02-28	15.690	16.030	15.450	15.500	9.380	406,380
2023-02-27	15.610	15.900	15.530	15.750	9.532	371,930
2023-02-24	15.790	15.920	15.590	15.730	9.520	774,540
2023-02-23	15.730	15.930	15.610	15.740	9.526	763,750
2023-02-22	16.200	16.200	15.690	15.730	9.520	132,990
2023-02-17	16.060	16.210	16.000	16.180	9.792	143,650
2023-02-16	16.140	16.180	15.660	16.060	9.719	323,960
2023-02-15	16.270	16.410	15.980	16.120	9.756	383,110
2023-02-14	16.180	16.350	15.940	16.340	9.889	533,260
2023-02-13	16.100	16.220	15.960	16.100	9.743	151,190
2023-02-10	15.910	16.200	15.910	16.100	9.743	223,730
2023-02-09	16.340	16.470	15.860	15.910	9.628	279,890
2023-02-08	16.030	16.350	15.940	16.340	9.889	209,950
2023-02-07	16.700	16.700	16.000	16.010	9.689	193,050
2023-02-06	16.240	16.690	16.180	16.540	10.010	260,130
2023-02-03	16.650	16.650	16.150	16.320	9.877	532,220
2023-02-02	16.660	16.810	16.390	16.610	10.052	466,440
2023-02-01	16.840	16.910	16.260	16.660	10.082	664,430
2023-01-31	16.330	16.820	16.250	16.640	10.070	392,470
2023-01-30	16.110	16.500	16.110	16.330	9.883	405,600
2023-01-27	16.990	16.990	16.110	16.110	9.749	416,000
2023-01-26	17.110	17.350	16.810	16.980	10.276	312,780
2023-01-25	16.770	17.030	16.640	17.000	10.288	161,720
2023-01-24	16.370	16.710	16.300	16.700	10.107	213,850
2023-01-23	16.270	16.630	16.200	16.200	9.804	285,090
2023-01-20	16.670	16.670	16.030	16.270	9.846	840,320
2023-01-19	16.650	16.850	16.520	16.660	10.082	289,510
2023-01-18	16.950	17.060	16.640	16.680	10.094	456,560
2023-01-17	16.390	17.030	16.390	16.930	10.246	294,840
2023-01-16	16.630	16.690	16.220	16.480	9.973	318,890
2023-01-13	16.690	16.800	16.420	16.630	10.064	198,510
2023-01-12	16.630	16.890	16.580	16.660	10.082	439,920
2023-01-11	16.330	16.820	16.240	16.660	10.082	548,340
2023-01-10	16.310	16.390	16.000	16.330	9.883	321,620
2023-01-09	15.830	16.320	15.620	16.150	9.774	752,960
2023-01-06	15.930	16.070	15.740	15.830	9.580	337,740
2023-01-05	16.020	16.070	15.550	16.070	9.725	568,750
2023-01-04	15.800	15.960	15.380	15.960	9.659	619,190
2023-01-03	15.660	16.110	15.610	15.690	9.495	852,280
2023-01-02	16.150	16.150	15.650	15.650	9.471	690,560
2022-12-29	15.980	16.370	15.680	16.150	9.774	2,400,840
2022-12-28	16.830	16.830	15.800	15.800	9.562	1,668,160
2022-12-27	16.640	16.640	16.320	16.550	10.016	372,060
2022-12-26	17.120	17.120	16.360	16.500	9.895	436,020
2022-12-23	16.920	17.180	16.620	16.830	10.093	287,300
2022-12-22	16.560	16.930	16.480	16.700	10.015	239,330
2022-12-21	17.190	17.350	16.430	16.650	9.985	763,620
2022-12-20	16.420	17.190	16.400	17.180	10.232	684,970
2022-12-19	17.510	17.510	16.190	16.400	9.768	1,162,980
2022-12-16	16.650	17.350	16.540	17.350	10.334	693,940
2022-12-15	16.660	16.970	16.380	16.470	9.809	427,570
2022-12-14	16.200	16.820	15.950	16.660	9.923	739,830
2022-12-13	16.860	16.960	16.220	16.230	9.667	481,260

← NewerPage 16 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.