Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	17.470	17.680	16.580	16.820	10.018	544,180
2022-12-09	17.270	17.720	17.140	17.550	10.453	312,260
2022-12-08	17.780	17.810	17.050	17.270	10.286	312,780
2022-12-07	17.410	17.890	17.410	17.850	10.631	355,810
2022-12-06	17.510	17.710	17.290	17.390	10.357	340,990
2022-12-05	17.900	17.930	17.290	17.390	10.357	233,740
2022-12-02	17.730	18.100	17.510	17.900	10.661	436,670
2022-12-01	18.010	18.350	17.500	17.670	10.524	777,010
2022-11-30	17.800	18.240	17.640	18.070	10.762	711,360
2022-11-29	17.600	17.920	17.280	17.820	10.614	338,260
2022-11-28	17.520	17.620	17.290	17.460	10.399	272,740
2022-11-25	18.030	18.080	17.280	17.520	10.435	373,360
2022-11-24	17.280	18.400	17.170	18.020	10.733	713,700
2022-11-23	17.170	17.410	17.000	17.170	10.226	292,890
2022-11-22	17.350	18.000	17.010	17.370	10.346	652,860
2022-11-21	15.800	17.520	15.800	17.340	10.328	901,940
2022-11-18	16.060	16.210	15.640	15.720	9.363	723,190
2022-11-17	15.930	15.940	15.260	15.880	9.458	1,117,740
2022-11-16	16.580	16.630	16.100	16.170	9.631	558,220
2022-11-14	17.000	17.250	16.510	16.510	9.833	585,260
2022-11-11	16.630	17.180	16.460	16.910	10.072	442,130
2022-11-10	17.750	17.750	16.610	16.620	9.899	776,490
2022-11-09	18.250	18.360	17.600	17.750	10.572	521,170
2022-11-08	18.070	18.450	17.700	18.270	10.882	372,580
2022-11-07	18.530	18.540	18.010	18.160	10.816	276,900
2022-11-04	18.260	19.050	18.250	18.630	11.096	866,450
2022-11-03	17.950	19.000	17.470	18.250	10.870	774,670
2022-11-01	17.450	18.260	17.360	18.030	10.739	582,400
2022-10-31	16.950	17.350	16.820	17.290	10.298	480,220
2022-10-28	17.260	17.620	17.260	17.320	10.316	421,200
2022-10-27	16.800	17.750	16.800	17.390	10.357	522,860
2022-10-26	17.230	17.400	16.800	16.890	10.060	709,800
2022-10-25	17.790	17.900	17.370	17.370	10.346	351,650
2022-10-24	17.650	18.210	17.560	17.790	10.596	670,540
2022-10-21	17.320	18.270	17.090	17.860	10.637	756,080
2022-10-20	16.870	17.400	16.790	17.400	10.363	2,449,460
2022-10-19	17.000	17.170	16.700	16.920	10.078	433,160
2022-10-18	16.530	17.090	16.280	17.090	10.179	436,540
2022-10-17	15.600	16.770	15.600	16.480	9.815	818,090
2022-10-14	15.920	16.010	15.520	15.700	9.351	402,740
2022-10-13	16.120	16.190	15.870	15.870	9.452	544,050
2022-10-11	16.250	16.430	16.140	16.170	9.631	261,820
2022-10-10	16.350	16.730	16.260	16.260	9.684	375,050
2022-10-07	16.890	16.890	16.220	16.220	9.661	417,690
2022-10-06	17.020	17.020	16.550	16.730	9.964	357,760
2022-10-05	17.240	17.240	16.730	16.730	9.964	359,710
2022-10-04	18.300	18.510	17.160	17.160	10.220	745,940
2022-10-03	16.720	18.390	16.710	17.940	10.685	1,066,650
2022-09-30	15.700	16.280	15.660	16.200	9.649	826,410
2022-09-29	15.720	15.880	15.500	15.710	9.357	403,260
2022-09-28	15.930	16.060	15.850	15.880	9.458	262,860
2022-09-27	16.800	16.850	15.930	15.930	9.488	470,210
2022-09-26	17.960	17.960	17.960	17.960	10.697	0
2022-09-23	17.690	18.400	17.440	17.960	10.697	507,520
2022-09-22	17.340	17.730	17.110	17.730	10.477	286,520
2022-09-21	17.290	17.450	17.100	17.100	10.105	381,420
2022-09-20	17.780	17.780	17.270	17.270	10.205	375,570
2022-09-19	17.000	18.010	16.940	17.600	10.400	524,940
2022-09-16	17.420	17.430	17.090	17.180	10.152	578,890
2022-09-15	17.600	17.610	17.310	17.450	10.312	271,180

← NewerPage 17 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.