Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	17.730	17.780	17.520	17.600	10.400	208,260
2022-09-13	18.040	18.040	17.640	17.740	10.483	391,690
2022-09-12	18.430	18.430	18.020	18.030	10.654	225,160
2022-09-09	18.470	18.490	18.150	18.150	10.725	220,740
2022-09-08	18.230	18.540	18.130	18.200	10.755	465,530
2022-09-06	18.030	18.220	17.800	18.150	10.725	284,830
2022-09-05	18.280	18.520	17.930	18.050	10.666	383,630
2022-09-02	18.510	18.580	18.190	18.220	10.767	578,240
2022-09-01	18.110	18.550	17.890	18.450	10.902	993,200
2022-08-31	18.200	18.660	18.130	18.340	10.837	514,410
2022-08-30	18.910	19.010	18.090	18.090	10.690	353,340
2022-08-29	18.940	19.060	18.770	18.850	11.139	322,660
2022-08-26	19.120	19.180	18.830	18.890	11.162	305,370
2022-08-25	19.320	19.360	18.890	19.100	11.287	316,810
2022-08-24	19.500	19.570	19.290	19.320	11.417	191,360
2022-08-23	19.350	19.500	19.280	19.390	11.458	168,220
2022-08-22	19.250	19.390	19.070	19.360	11.440	279,240
2022-08-19	19.290	19.440	19.190	19.250	11.375	247,390
2022-08-18	19.880	19.980	19.300	19.460	11.499	357,890
2022-08-17	18.710	19.880	18.630	19.880	11.747	362,700
2022-08-16	18.820	18.870	18.600	18.770	11.092	150,150
2022-08-15	19.040	19.460	18.640	18.760	11.086	449,150
2022-08-12	18.570	18.970	18.570	18.940	11.192	141,440
2022-08-11	18.680	19.070	18.540	18.670	11.032	393,250
2022-08-10	18.750	18.990	18.550	18.660	11.027	324,220
2022-08-09	18.220	18.670	18.220	18.650	11.021	447,980
2022-08-08	17.870	18.500	17.850	18.180	10.743	450,840
2022-08-05	17.980	18.080	17.690	17.860	10.554	157,040
2022-08-04	17.190	17.910	17.190	17.840	10.542	338,390
2022-08-03	17.250	17.300	17.000	17.190	10.158	242,320
2022-08-02	17.040	17.270	16.860	17.100	10.105	322,270
2022-08-01	17.140	17.220	16.860	16.860	9.963	366,210
2022-07-29	17.170	17.170	16.880	17.010	10.052	257,140
2022-07-28	16.980	17.170	16.780	16.980	10.034	166,010
2022-07-27	16.300	17.120	16.200	16.980	10.034	437,710
2022-07-26	16.320	16.500	16.180	16.310	9.638	122,330
2022-07-25	16.320	16.500	16.240	16.320	9.644	172,380
2022-07-22	15.990	16.300	15.870	16.250	9.602	456,560
2022-07-21	15.500	15.920	15.470	15.910	9.402	287,170
2022-07-20	15.650	15.920	15.600	15.600	9.218	333,060
2022-07-19	15.710	15.780	15.380	15.680	9.266	398,450
2022-07-18	15.880	16.230	15.660	15.660	9.254	334,230
2022-07-15	15.950	16.000	15.730	15.840	9.360	192,530
2022-07-14	15.850	16.230	15.830	15.950	9.425	551,330
2022-07-13	15.310	16.150	15.280	16.040	9.478	15,122,900
2022-07-12	15.310	15.450	15.030	15.400	9.100	457,600
2022-07-11	15.350	15.600	15.270	15.270	9.023	238,940
2022-07-08	15.530	15.680	15.440	15.510	9.165	212,680
2022-07-07	15.550	15.750	15.440	15.530	9.177	411,190
2022-07-06	15.730	15.820	15.270	15.390	9.094	501,800
2022-07-05	14.990	16.020	14.760	15.830	9.354	2,330,510
2022-07-04	15.270	15.370	15.040	15.100	8.923	435,890
2022-07-01	15.160	15.360	14.920	15.300	9.041	426,140
2022-06-30	14.890	15.300	14.710	15.160	8.958	1,436,890
2022-06-29	15.400	15.610	15.060	15.080	8.911	452,140
2022-06-28	16.210	16.470	15.370	15.370	9.082	5,909,800
2022-06-27	15.570	16.100	15.330	16.060	9.490	5,301,660
2022-06-24	15.430	15.730	15.330	15.560	9.195	676,390
2022-06-23	15.660	15.660	15.310	15.400	9.039	6,185,660
2022-06-22	15.690	15.810	15.460	15.470	9.080	4,975,620

← NewerPage 18 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.