Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	19.810	20.010	19.620	19.910	8.658	318,395
2022-03-23	19.340	19.730	19.210	19.730	8.579	587,274
2022-03-22	19.360	19.600	19.200	19.200	8.349	424,189
2022-03-21	19.000	19.420	18.870	19.260	8.375	547,559
2022-03-18	18.380	19.310	18.310	18.840	8.192	2,016,676
2022-03-17	17.740	18.520	17.650	18.510	8.049	565,473
2022-03-16	17.290	17.770	17.250	17.730	7.710	507,675
2022-03-15	16.990	17.480	16.880	17.410	7.571	467,622
2022-03-14	17.100	17.370	16.960	17.130	7.449	320,085
2022-03-11	17.500	17.630	17.030	17.260	7.505	424,189
2022-03-10	17.380	17.450	16.990	17.380	7.557	344,928
2022-03-09	16.710	17.520	16.710	17.320	7.531	461,031
2022-03-08	16.540	16.940	16.360	16.610	7.223	536,743
2022-03-07	17.190	17.300	16.490	16.520	7.183	541,137
2022-03-04	17.730	17.900	17.060	17.200	7.479	685,801
2022-03-03	17.490	18.090	17.450	17.770	7.727	889,446
2022-03-02	16.930	17.660	16.930	17.550	7.631	853,449
2022-02-25	17.000	17.250	16.680	17.030	7.405	982,227
2022-02-24	17.000	17.520	16.880	17.110	7.440	637,636
2022-02-23	16.620	17.840	16.620	17.490	7.605	992,536
2022-02-22	16.930	17.070	16.620	16.710	7.266	579,331
2022-02-21	17.010	17.100	16.720	16.800	7.305	381,601
2022-02-18	17.250	17.350	17.000	17.000	7.392	481,649
2022-02-17	17.320	17.430	16.930	17.100	7.436	601,977
2022-02-16	17.020	17.520	17.020	17.150	7.457	707,602
2022-02-15	16.870	17.180	16.820	16.910	7.353	539,616
2022-02-14	17.210	17.420	16.740	16.740	7.279	708,785
2022-02-11	17.480	17.620	17.090	17.090	7.431	503,788
2022-02-10	17.430	17.470	17.210	17.310	7.527	398,839
2022-02-09	17.180	17.470	17.100	17.260	7.505	964,651
2022-02-08	17.190	17.300	17.020	17.170	7.466	690,026
2022-02-07	17.760	17.900	17.190	17.190	7.475	441,089
2022-02-04	18.090	18.150	17.680	17.720	7.705	446,328
2022-02-03	18.100	18.440	18.100	18.160	7.897	457,820
2022-02-02	18.630	18.830	18.110	18.240	7.931	655,212
2022-02-01	18.820	19.020	18.360	18.630	8.101	984,424
2022-01-31	17.760	18.800	17.760	18.620	8.097	737,008
2022-01-28	17.750	18.120	17.640	17.910	7.788	580,007
2022-01-27	17.450	17.910	17.420	17.750	7.718	590,147
2022-01-26	17.550	17.760	17.330	17.360	7.549	407,289
2022-01-25	17.010	17.630	16.980	17.480	7.601	484,015
2022-01-24	17.600	17.820	17.100	17.160	7.462	459,510
2022-01-21	17.690	18.010	17.540	17.670	7.684	492,803
2022-01-20	17.760	18.150	17.680	17.680	7.688	322,958
2022-01-19	17.680	18.200	17.630	17.750	7.718	608,399
2022-01-18	17.500	18.440	17.500	17.650	7.675	816,776
2022-01-17	17.630	18.150	17.250	17.610	7.657	715,883
2022-01-14	17.130	17.630	16.870	17.540	7.627	563,783
2022-01-13	17.420	17.450	16.990	17.130	7.449	541,475
2022-01-12	16.870	17.460	16.870	17.350	7.544	485,874
2022-01-11	16.620	17.040	16.580	16.870	7.336	440,751
2022-01-10	16.750	16.990	16.610	16.620	7.227	367,405
2022-01-07	16.050	17.170	16.010	17.020	7.401	761,682
2022-01-06	17.200	17.210	16.200	16.200	7.044	657,240
2022-01-05	17.670	17.850	17.000	17.000	7.392	352,026
2022-01-04	18.240	18.280	17.530	17.530	7.623	895,361
2022-01-03	18.820	19.080	17.980	18.100	7.871	1,094,443
2021-12-30	17.860	18.530	17.730	18.520	8.053	1,849,028
2021-12-29	17.910	18.080	17.750	17.890	7.779	253,161
2021-12-28	17.950	18.140	17.860	17.940	7.801	249,612

← NewerPage 20 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.