Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.070	15.430	15.070	15.350	14.921	143,800
2026-01-26	15.290	15.290	14.920	15.070	14.649	82,800
2026-01-23	15.000	15.300	14.880	15.300	14.873	129,400
2026-01-22	14.490	15.000	14.490	15.000	14.581	161,500
2026-01-21	14.200	14.580	14.200	14.570	14.163	111,400
2026-01-20	14.150	14.370	14.120	14.370	13.969	96,000
2026-01-19	14.290	14.400	14.200	14.220	13.823	57,900
2026-01-16	14.250	14.290	14.150	14.290	13.891	78,700
2026-01-15	14.240	14.360	14.160	14.210	13.813	73,200
2026-01-14	14.150	14.190	14.080	14.100	13.706	50,000
2026-01-13	14.220	14.230	14.040	14.130	13.735	92,600
2026-01-12	14.300	14.340	14.160	14.220	13.823	80,700
2026-01-09	14.340	14.340	14.140	14.220	13.823	47,900
2026-01-08	14.430	14.430	14.110	14.110	13.716	98,900
2026-01-07	14.540	14.540	14.260	14.300	13.901	56,400
2026-01-06	14.620	14.640	14.400	14.400	13.998	83,900
2026-01-05	14.590	14.660	14.420	14.620	14.212	100,000
2026-01-02	14.800	14.890	14.530	14.540	14.134	92,800
2025-12-30	14.520	14.760	14.520	14.700	14.290	57,900
2025-12-29	14.560	14.560	14.260	14.520	14.115	56,400
2025-12-26	13.900	14.570	13.900	14.570	14.163	155,100
2025-12-23	14.030	14.250	13.980	14.090	13.697	248,500
2025-12-22	14.200	14.250	14.090	14.130	13.620	82,700
2025-12-19	14.350	14.350	14.140	14.140	13.489	154,400
2025-12-18	14.130	14.350	14.130	14.340	13.680	80,300
2025-12-17	13.990	14.240	13.990	14.130	13.480	66,000
2025-12-16	14.200	14.280	14.070	14.100	13.451	294,300
2025-12-15	14.180	14.300	14.130	14.280	13.623	84,300
2025-12-12	14.020	14.380	13.980	14.180	13.528	94,900
2025-12-11	14.200	14.200	13.890	14.020	13.375	86,600
2025-12-10	14.030	14.100	13.960	14.010	13.365	109,600
2025-12-09	14.100	14.150	13.950	14.120	13.470	58,100
2025-12-08	14.500	14.610	14.090	14.100	13.451	98,700
2025-12-05	14.560	14.840	14.150	14.150	13.499	305,800
2025-12-04	14.220	14.550	14.220	14.540	13.871	87,400
2025-12-03	14.350	14.390	14.190	14.310	13.652	105,800
2025-12-02	14.140	14.340	14.100	14.280	13.623	131,300
2025-12-01	14.110	14.220	14.020	14.030	13.384	170,900
2025-11-28	14.090	14.340	14.040	14.220	13.566	86,800
2025-11-27	14.150	14.200	14.020	14.060	13.413	64,800
2025-11-26	14.070	14.380	14.070	14.070	13.423	76,200
2025-11-25	14.030	14.110	13.860	14.070	13.423	150,500
2025-11-24	13.910	14.140	13.850	13.890	13.251	151,400
2025-11-21	14.060	14.130	13.900	13.910	13.270	85,000
2025-11-19	14.230	14.230	14.000	14.060	13.413	164,700
2025-11-18	14.600	14.600	14.220	14.230	13.575	95,000
2025-11-17	14.470	14.670	14.340	14.610	13.938	148,900
2025-11-14	14.900	14.900	14.320	14.470	13.804	163,400
2025-11-13	15.000	15.260	14.860	14.960	14.272	97,100
2025-11-12	15.020	15.330	15.020	15.050	14.358	175,600
2025-11-11	14.740	15.260	14.740	15.110	14.415	294,300
2025-11-10	14.310	14.720	14.260	14.710	14.033	679,800
2025-11-07	14.370	14.400	14.110	14.310	13.652	433,200
2025-11-06	14.650	14.680	14.230	14.300	13.642	275,700
2025-11-05	14.430	14.700	14.310	14.650	13.976	71,200
2025-11-04	14.330	14.500	14.330	14.430	13.766	354,600
2025-11-03	14.540	14.660	14.380	14.500	13.833	119,400
2025-10-31	14.270	14.550	14.190	14.540	13.871	109,000
2025-10-30	14.210	14.290	14.130	14.250	13.594	62,700
2025-10-29	14.210	14.340	14.180	14.210	13.556	49,400

← NewerPage 4 of 21 · 1,248 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.