Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.040	14.200	14.000	14.130	13.480	85,200
2025-10-27	13.920	14.140	13.920	14.140	13.489	70,900
2025-10-24	13.810	13.970	13.810	13.920	13.280	68,100
2025-10-23	13.760	13.900	13.740	13.870	13.232	63,600
2025-10-22	13.820	13.840	13.650	13.770	13.136	67,800
2025-10-21	14.000	14.000	13.730	13.750	13.117	188,800
2025-10-20	13.760	14.040	13.760	13.990	13.346	240,200
2025-10-17	13.810	14.070	13.770	13.840	13.203	161,900
2025-10-16	13.950	13.980	13.790	13.930	13.289	94,900
2025-10-15	14.060	14.070	13.850	13.940	13.299	119,400
2025-10-14	14.000	14.140	14.000	14.000	13.356	60,900
2025-10-13	14.090	14.190	14.000	14.030	13.384	144,600
2025-10-10	13.960	14.090	13.920	14.010	13.365	62,900
2025-10-09	14.150	14.180	13.860	13.960	13.318	161,300
2025-10-08	14.180	14.250	14.100	14.140	13.489	44,400
2025-10-07	14.280	14.280	14.030	14.030	13.384	122,800
2025-10-06	14.430	14.430	14.220	14.280	13.623	53,300
2025-10-03	14.370	14.400	14.210	14.290	13.633	63,900
2025-10-02	14.220	14.340	14.140	14.240	13.585	87,700
2025-10-01	14.600	14.600	14.160	14.210	13.556	195,600
2025-09-30	14.670	14.670	14.440	14.480	13.814	98,900
2025-09-29	14.610	14.720	14.480	14.670	13.995	123,100
2025-09-26	14.650	14.650	14.450	14.460	13.694	71,700
2025-09-25	15.040	15.040	14.500	14.500	13.732	118,700
2025-09-24	14.960	15.080	14.860	14.890	14.101	119,100
2025-09-23	14.710	15.010	14.630	14.980	14.186	860,600
2025-09-22	14.790	14.900	14.520	14.590	13.817	233,500
2025-09-19	15.110	15.160	14.700	14.700	13.921	1,599,100
2025-09-18	15.060	15.170	14.980	15.110	14.309	877,200
2025-09-17	15.050	15.050	14.850	15.020	14.224	158,500
2025-09-16	14.810	14.960	14.760	14.930	14.139	128,500
2025-09-15	15.070	15.070	14.790	14.880	14.092	174,000
2025-09-12	15.030	15.030	14.830	14.910	14.120	109,900
2025-09-11	15.280	15.310	14.950	14.980	14.186	377,900
2025-09-10	15.050	15.360	15.050	15.270	14.461	101,700
2025-09-09	15.200	15.300	15.070	15.160	14.357	92,200
2025-09-08	15.460	15.460	15.210	15.220	14.414	127,400
2025-09-05	15.200	15.600	14.950	15.450	14.631	159,700
2025-09-04	14.940	15.180	14.810	15.180	14.376	83,800
2025-09-03	14.960	14.960	14.630	14.790	14.006	222,500
2025-09-02	15.020	15.020	14.580	14.720	13.940	123,600
2025-09-01	14.980	15.080	14.760	14.870	14.082	63,600
2025-08-29	15.130	15.140	14.910	14.940	14.148	107,800
2025-08-28	14.880	15.080	14.880	15.000	14.205	106,100
2025-08-27	14.810	15.000	14.810	14.890	14.101	62,000
2025-08-26	15.000	15.000	14.860	14.900	14.111	42,200
2025-08-25	14.930	15.000	14.790	14.990	14.196	86,600
2025-08-22	14.530	14.980	14.530	14.940	14.148	78,000
2025-08-21	14.930	14.940	14.520	14.610	13.836	50,900
2025-08-20	14.610	15.000	14.610	14.860	14.073	120,900
2025-08-19	14.980	14.980	14.610	14.760	13.978	56,300
2025-08-18	14.760	15.000	14.660	14.980	14.186	112,100
2025-08-15	15.020	15.020	14.410	14.750	13.969	83,800
2025-08-14	14.890	15.040	14.760	14.810	14.025	108,300
2025-08-13	15.060	15.060	14.770	14.990	14.196	112,200
2025-08-12	14.920	15.250	14.920	14.970	14.177	216,700
2025-08-11	14.660	14.950	14.650	14.860	14.073	78,100
2025-08-08	14.820	14.870	14.640	14.840	14.054	80,700
2025-08-07	14.550	14.910	14.490	14.690	13.912	167,700
2025-08-06	14.310	14.550	14.140	14.550	13.779	152,300

← NewerPage 5 of 21 · 1,247 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.