Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.110	16.650	16.050	16.600	16.600	86,000
2026-07-21	16.200	16.220	15.970	16.200	16.200	57,200
2026-07-20	16.760	16.850	16.200	16.200	16.200	102,600
2026-07-17	16.570	17.050	16.490	16.760	16.760	76,800
2026-07-16	16.490	16.610	16.300	16.600	16.600	119,800
2026-07-15	16.380	16.590	16.190	16.500	16.500	55,500
2026-07-14	16.250	16.380	16.120	16.380	16.380	28,000
2026-07-13	16.500	16.670	16.100	16.100	16.100	84,200
2026-07-10	16.050	16.500	16.000	16.500	16.500	48,800
2026-07-09	15.680	16.000	15.520	16.000	16.000	57,300
2026-07-08	15.470	15.690	15.420	15.690	15.690	76,400
2026-07-07	15.450	15.770	15.450	15.600	15.600	31,700
2026-07-06	15.800	15.800	15.430	15.430	15.430	52,600
2026-07-03	15.930	15.970	15.670	15.670	15.670	79,300
2026-07-02	15.930	15.960	15.600	15.650	15.650	247,200
2026-07-01	15.600	15.770	15.400	15.770	15.770	62,500
2026-06-30	15.830	15.850	15.540	15.600	15.600	58,800
2026-06-29	15.790	15.800	15.560	15.710	15.710	118,500
2026-06-26	15.570	15.840	15.540	15.600	15.600	63,800
2026-06-25	15.330	15.690	15.220	15.570	15.570	44,600
2026-06-24	15.790	15.790	15.200	15.360	15.360	109,200
2026-06-23	15.700	15.910	15.560	15.800	15.580	60,100
2026-06-22	15.200	15.780	15.070	15.700	15.481	74,200
2026-06-19	15.540	15.550	15.200	15.200	14.987	268,000
2026-06-18	15.730	15.750	15.000	15.370	15.154	327,800
2026-06-17	15.970	16.040	15.700	15.700	15.480	24,100
2026-06-16	15.870	15.900	15.760	15.810	15.588	45,900
2026-06-15	16.020	16.200	15.840	15.870	15.647	64,000
2026-06-12	15.960	15.990	15.750	15.920	15.697	39,700
2026-06-11	15.700	15.930	15.700	15.840	15.618	38,500
2026-06-10	15.850	15.850	15.700	15.700	15.480	48,500
2026-06-09	15.740	15.950	15.740	15.850	15.628	41,500
2026-06-08	15.930	15.930	15.720	15.740	15.519	53,900
2026-06-05	15.660	15.930	15.540	15.780	15.559	65,000
2026-06-03	15.750	15.760	15.500	15.500	15.282	62,400
2026-06-02	15.700	16.110	15.530	15.750	15.529	53,700
2026-06-01	16.070	16.140	15.390	15.420	15.204	249,200
2026-05-29	16.090	16.160	16.000	16.010	15.785	93,400
2026-05-28	16.140	16.160	16.000	16.070	15.844	30,800
2026-05-27	16.260	16.390	16.100	16.110	15.884	21,800
2026-05-26	16.360	16.360	16.140	16.170	15.943	25,000
2026-05-25	16.290	16.350	16.200	16.310	16.081	22,200
2026-05-22	16.280	16.410	16.030	16.280	16.051	77,300
2026-05-21	16.400	16.410	16.140	16.280	16.051	50,100
2026-05-20	16.050	16.560	16.050	16.370	16.140	83,000
2026-05-19	16.240	16.240	16.020	16.020	15.795	56,400
2026-05-18	16.470	16.470	16.060	16.240	16.012	98,000
2026-05-15	15.900	16.750	15.760	16.470	16.239	127,200
2026-05-14	15.690	16.000	15.690	15.950	15.726	54,000
2026-05-13	16.120	16.190	15.660	15.670	15.450	81,600
2026-05-12	16.680	17.120	16.110	16.200	15.973	58,700
2026-05-11	16.810	16.920	16.420	16.560	16.328	133,500
2026-05-08	16.640	17.250	16.640	16.790	16.554	196,700
2026-05-07	16.960	17.040	16.600	16.620	16.387	141,600
2026-05-06	16.550	16.960	16.490	16.960	16.722	142,000
2026-05-05	16.450	16.830	16.320	16.550	16.318	124,400
2026-05-04	16.650	16.740	16.320	16.510	16.278	122,400
2026-04-30	16.570	16.890	16.440	16.810	16.574	94,100
2026-04-29	16.500	16.560	16.250	16.530	16.181	90,100
2026-04-28	16.640	16.740	16.450	16.650	16.299	105,200

← NewerPage 2 of 3 · 125 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.