Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	16.000	16.000	15.660	15.710	9.220	238,160
2022-06-20	16.010	16.120	15.720	15.770	9.256	538,590
2022-06-17	15.900	16.080	15.600	16.010	9.397	745,550
2022-06-15	15.410	16.130	15.240	15.880	9.320	6,320,990
2022-06-14	14.690	15.180	14.680	15.170	8.904	596,570
2022-06-13	14.670	14.780	14.440	14.700	8.628	320,450
2022-06-10	14.910	15.200	14.730	14.900	8.745	377,650
2022-06-09	15.120	15.420	14.980	15.060	8.839	398,840
2022-06-08	14.610	15.300	14.520	15.110	8.868	5,913,570
2022-06-07	14.880	14.960	14.430	14.750	8.657	286,910
2022-06-06	15.410	15.440	14.920	14.920	8.757	127,140
2022-06-03	15.320	15.500	15.260	15.380	9.027	223,470
2022-06-02	15.090	15.450	15.000	15.450	9.068	160,160
2022-06-01	14.990	15.150	14.750	15.040	8.827	373,880
2022-05-31	14.700	14.970	14.610	14.970	8.786	332,670
2022-05-30	15.020	15.090	14.580	14.650	8.598	254,930
2022-05-27	15.230	15.230	14.810	15.010	8.810	845,520
2022-05-26	15.380	15.400	14.950	15.100	8.862	1,681,420
2022-05-25	15.410	15.610	15.170	15.360	9.015	442,260
2022-05-24	15.000	15.420	14.850	15.370	9.021	699,530
2022-05-23	14.470	15.130	14.470	15.050	8.833	474,370
2022-05-20	14.140	14.530	13.970	14.460	8.487	2,853,890
2022-05-19	14.240	14.320	13.990	14.040	8.240	727,870
2022-05-18	14.090	14.280	13.980	14.080	8.264	444,730
2022-05-17	14.100	14.420	14.030	14.050	8.246	569,010
2022-05-16	13.900	14.050	13.670	13.970	8.199	771,940
2022-05-13	13.670	13.990	13.490	13.800	8.099	922,090
2022-05-12	13.430	13.700	13.430	13.610	7.988	501,150
2022-05-11	13.520	13.830	13.300	13.620	7.994	1,090,960
2022-05-10	13.290	13.510	13.070	13.510	7.929	1,341,990
2022-05-09	12.810	13.200	12.600	13.200	7.747	1,626,820
2022-05-06	12.930	12.940	12.690	12.880	7.560	461,500
2022-05-05	13.260	13.390	12.650	12.900	7.571	519,870
2022-05-04	13.170	13.450	12.930	13.450	7.894	579,150
2022-05-03	13.690	13.720	13.070	13.230	7.765	668,590
2022-05-02	14.010	14.180	13.460	13.630	8.000	2,846,740
2022-04-29	20.390	20.560	19.150	19.150	8.646	3,287,387
2022-04-28	20.300	20.380	20.020	20.210	8.896	523,899
2022-04-27	20.170	20.420	20.030	20.110	8.852	477,931
2022-04-26	19.640	20.400	19.510	19.980	8.795	1,793,596
2022-04-25	18.570	19.820	18.570	19.640	8.645	2,314,623
2022-04-22	19.120	19.220	18.800	18.800	8.276	1,549,391
2022-04-20	19.630	19.710	19.260	19.330	8.509	1,356,224
2022-04-19	20.650	20.660	19.570	19.570	8.615	754,077
2022-04-18	20.620	21.000	20.620	20.620	9.077	548,911
2022-04-14	20.530	20.710	20.380	20.620	9.077	572,909
2022-04-13	20.300	20.800	20.200	20.500	9.024	609,244
2022-04-12	20.480	20.740	20.040	20.040	8.822	555,502
2022-04-11	20.410	20.860	20.300	20.300	8.936	601,639
2022-04-08	20.360	20.900	20.280	20.500	9.024	736,839
2022-04-07	19.740	20.760	19.740	20.430	8.993	654,705
2022-04-06	20.270	20.520	19.970	20.310	8.940	661,634
2022-04-05	20.600	20.760	20.290	20.290	8.932	1,118,103
2022-04-04	20.680	20.810	20.410	20.670	9.099	332,929
2022-04-01	20.730	21.000	20.370	20.710	9.116	714,362
2022-03-31	19.980	20.590	19.980	20.330	8.949	542,827
2022-03-30	19.610	20.060	19.610	19.880	8.751	416,753
2022-03-29	19.990	20.240	19.610	19.610	8.632	455,961
2022-03-28	20.080	20.210	19.810	19.910	8.764	305,551
2022-03-25	19.970	20.250	19.760	20.080	8.732	287,806

← NewerPage 19 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.