Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.600	14.600	14.140	14.240	13.486	233,000
2025-08-04	14.740	14.810	14.380	14.410	13.647	235,100
2025-08-01	14.900	14.930	14.710	14.710	13.931	78,500
2025-07-31	14.900	14.900	14.710	14.720	13.940	152,000
2025-07-30	14.800	15.090	14.800	14.900	14.111	66,900
2025-07-29	14.990	15.040	14.850	15.020	14.224	34,300
2025-07-28	14.950	15.040	14.810	14.840	14.054	132,900
2025-07-25	15.100	15.100	14.950	14.960	14.167	44,900
2025-07-24	14.950	14.970	14.840	14.950	14.158	27,000
2025-07-23	14.710	15.030	14.710	14.980	14.186	67,600
2025-07-22	15.090	15.090	14.760	14.770	13.987	62,000
2025-07-21	14.930	15.130	14.810	15.000	14.205	140,300
2025-07-18	14.970	15.030	14.570	14.940	14.148	202,500
2025-07-17	15.040	15.040	14.820	14.820	14.035	73,100
2025-07-16	15.280	15.280	14.890	14.890	14.101	52,100
2025-07-15	15.380	15.380	15.110	15.110	14.309	337,300
2025-07-14	15.540	15.540	15.070	15.120	14.319	84,200
2025-07-11	15.470	15.540	15.220	15.500	14.679	114,700
2025-07-10	15.250	15.400	15.050	15.400	14.584	75,500
2025-07-09	15.450	15.450	15.170	15.170	14.366	141,900
2025-07-08	15.660	15.660	15.210	15.440	14.622	134,000
2025-07-07	15.400	15.750	15.340	15.560	14.736	243,100
2025-07-04	15.440	15.790	15.200	15.390	14.575	282,500
2025-07-03	15.610	15.760	15.440	15.440	14.622	225,500
2025-07-02	15.640	15.730	15.390	15.490	14.669	439,400
2025-07-01	15.440	15.630	15.380	15.630	14.802	390,300
2025-06-30	15.240	15.470	15.040	15.280	14.470	204,700
2025-06-27	15.150	15.220	14.900	15.220	14.414	58,300
2025-06-26	14.840	15.080	14.700	15.080	14.281	71,400
2025-06-25	15.270	15.270	14.700	14.700	13.921	170,900
2025-06-24	15.480	15.480	15.080	15.160	14.357	121,500
2025-06-23	15.670	15.680	15.330	15.550	14.726	123,300
2025-06-20	15.100	15.670	15.020	15.670	14.741	729,200
2025-06-18	15.170	15.240	15.040	15.180	14.280	128,800
2025-06-17	15.170	15.180	15.000	15.140	14.242	111,800
2025-06-16	15.270	15.490	15.010	15.070	14.177	224,900
2025-06-13	15.290	15.310	14.920	15.270	14.365	181,600
2025-06-12	15.160	15.160	14.860	15.160	14.261	348,300
2025-06-11	15.330	15.330	14.990	14.990	14.101	218,300
2025-06-10	15.600	15.600	15.000	15.150	14.252	782,100
2025-06-09	15.250	15.300	14.830	15.300	14.393	389,700
2025-06-06	15.260	15.370	14.980	15.270	14.365	539,300
2025-06-05	16.000	16.000	15.110	15.210	14.308	471,500
2025-06-04	16.640	16.780	15.730	15.950	15.004	789,800
2025-06-03	16.410	16.680	16.150	16.550	15.569	328,100
2025-06-02	17.210	17.900	16.410	16.410	15.437	1,450,400
2025-05-30	18.690	18.950	17.330	17.330	16.303	1,187,600
2025-05-29	17.180	19.010	17.020	18.750	17.638	1,120,100
2025-05-28	16.930	17.250	16.660	17.180	16.161	457,800
2025-05-27	15.870	16.990	15.790	16.930	15.926	684,400
2025-05-26	15.450	16.020	15.350	15.850	14.910	519,100
2025-05-23	15.010	15.450	14.700	15.370	14.459	262,100
2025-05-22	14.910	15.040	14.800	14.970	14.082	291,200
2025-05-21	15.020	15.020	14.520	14.940	14.054	296,200
2025-05-20	14.930	15.100	14.340	15.020	14.130	380,300
2025-05-19	14.660	14.920	14.650	14.830	13.951	318,900
2025-05-16	14.890	14.890	14.610	14.660	13.791	74,700
2025-05-15	14.580	14.900	14.570	14.900	14.017	88,800
2025-05-14	14.300	14.690	14.300	14.500	13.640	34,200
2025-05-13	14.560	14.700	14.330	14.360	13.509	60,100

← NewerPage 6 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.