Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	17.880	18.160	17.730	17.970	7.814	286,792
2021-12-23	17.970	17.980	17.710	17.880	7.775	145,508
2021-12-22	18.160	18.230	17.830	17.910	7.788	241,669
2021-12-21	18.840	18.860	18.340	18.340	7.975	281,553
2021-12-20	18.340	18.900	18.040	18.750	7.946	561,248
2021-12-17	18.400	18.900	18.220	18.900	8.009	674,309
2021-12-16	18.450	18.570	18.100	18.430	7.810	533,194
2021-12-15	18.430	18.580	18.150	18.440	7.814	335,464
2021-12-14	18.570	18.760	18.370	18.430	7.810	269,723
2021-12-13	18.750	18.850	18.410	18.410	7.802	361,997
2021-12-10	18.050	18.700	18.050	18.560	7.865	509,534
2021-12-09	18.250	18.370	18.030	18.240	7.730	476,579
2021-12-08	17.900	18.390	17.900	18.340	7.772	302,340
2021-12-07	18.060	18.100	17.760	17.920	7.594	214,967
2021-12-06	18.010	18.210	17.770	17.920	7.594	650,649
2021-12-03	17.680	18.270	17.680	17.930	7.598	464,242
2021-12-02	17.140	17.850	17.140	17.540	7.433	512,745
2021-12-01	17.650	17.650	16.840	17.000	7.204	697,124
2021-11-30	17.590	17.640	17.200	17.300	7.331	1,242,825
2021-11-29	17.630	17.870	17.460	17.550	7.437	518,153
2021-11-26	17.590	17.670	17.160	17.470	7.403	590,823
2021-11-25	17.780	17.950	17.670	17.720	7.509	240,317
2021-11-24	17.590	17.760	17.470	17.530	7.429	288,313
2021-11-23	17.560	17.780	17.190	17.680	7.492	506,154
2021-11-22	17.500	17.730	17.350	17.520	7.425	621,750
2021-11-19	17.500	18.010	17.500	17.600	7.458	319,409
2021-11-18	17.600	17.600	17.250	17.500	7.416	620,060
2021-11-17	17.640	17.640	17.120	17.250	7.310	749,176
2021-11-16	17.670	17.840	17.430	17.500	7.416	670,253
2021-11-12	17.680	17.930	17.360	17.680	7.492	830,465
2021-11-11	17.570	17.910	17.570	17.670	7.488	441,765
2021-11-10	17.240	17.770	17.150	17.480	7.408	434,329
2021-11-09	16.800	17.400	16.800	17.170	7.276	434,329
2021-11-08	17.000	17.220	16.810	16.840	7.136	371,292
2021-11-05	17.110	17.250	16.960	17.000	7.204	453,257
2021-11-04	17.300	17.350	16.710	16.880	7.153	549,249
2021-11-03	17.000	17.510	16.820	17.230	7.302	1,251,106
2021-11-01	16.760	17.230	16.670	17.060	7.230	397,149
2021-10-29	17.190	17.320	16.620	16.620	7.043	882,686
2021-10-28	17.690	17.870	17.120	17.170	7.276	820,325
2021-10-27	17.890	18.190	17.630	17.810	7.547	1,129,933
2021-10-26	17.660	17.750	17.180	17.750	7.522	1,107,456
2021-10-25	17.020	17.680	17.020	17.650	7.480	1,371,772
2021-10-22	17.710	17.730	16.600	17.020	7.213	2,299,413
2021-10-21	18.200	18.430	17.340	17.800	7.543	3,958,317
2021-10-20	18.080	18.640	18.080	18.420	7.806	743,430

← NewerPage 21 of 21 · 1,246 trading days

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.