Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.760	14.760	14.320	14.400	13.546	145,500
2025-05-09	14.780	14.780	14.410	14.650	13.781	108,500
2025-05-08	14.800	14.930	14.640	14.640	13.772	147,800
2025-05-07	14.840	14.840	14.530	14.680	13.810	66,800
2025-05-06	14.630	14.750	14.560	14.690	13.819	84,200
2025-05-05	14.780	14.930	13.720	14.630	13.763	576,300
2025-05-02	14.640	14.840	14.270	14.790	13.913	168,400
2025-04-30	15.010	15.240	14.990	15.240	14.336	142,300
2025-04-29	15.150	15.150	14.930	15.010	13.810	91,600
2025-04-28	15.120	15.280	15.000	15.000	13.801	135,300
2025-04-25	14.890	15.280	14.810	15.160	13.948	234,200
2025-04-24	14.730	14.890	14.500	14.890	13.700	239,600
2025-04-23	14.600	14.700	14.470	14.660	13.488	95,400
2025-04-22	14.550	14.600	14.440	14.450	13.295	144,300
2025-04-17	14.400	14.570	14.330	14.520	13.359	145,400
2025-04-16	14.510	14.510	14.340	14.360	13.212	75,300
2025-04-15	14.540	14.540	14.330	14.520	13.359	88,300
2025-04-14	14.260	14.420	14.210	14.270	13.129	78,500
2025-04-11	14.160	14.310	14.050	14.260	13.120	66,500
2025-04-10	14.350	14.350	14.020	14.100	12.973	87,700
2025-04-09	13.930	14.380	13.840	14.370	13.221	138,200
2025-04-08	14.180	14.200	13.960	14.010	12.890	325,000
2025-04-07	14.260	14.310	13.930	14.020	12.899	304,200
2025-04-04	14.310	14.330	14.150	14.240	13.102	117,500
2025-04-03	14.330	14.500	14.190	14.310	13.166	153,100
2025-04-02	14.390	14.480	14.130	14.190	13.056	224,300
2025-04-01	14.730	14.730	14.270	14.270	13.129	286,400
2025-03-31	14.770	14.920	14.580	14.790	13.608	350,100
2025-03-28	14.850	14.850	14.640	14.710	13.534	240,300
2025-03-27	14.760	14.830	14.650	14.740	13.562	169,100
2025-03-26	14.830	14.970	14.520	14.720	13.543	908,700
2025-03-25	15.050	15.050	14.850	14.850	13.663	143,800
2025-03-24	15.240	15.270	14.930	14.980	13.696	286,300
2025-03-21	15.560	15.560	14.640	15.280	13.970	1,561,900
2025-03-20	15.670	15.850	15.370	15.450	14.125	138,700
2025-03-19	15.570	15.850	15.430	15.670	14.326	391,600
2025-03-18	15.240	15.620	15.080	15.570	14.235	153,200
2025-03-17	14.920	15.190	14.820	15.190	13.888	212,900
2025-03-14	15.200	15.400	14.800	14.820	13.549	338,200
2025-03-13	15.280	15.310	14.920	15.200	13.897	601,800
2025-03-12	15.320	15.450	15.230	15.230	13.924	91,600
2025-03-11	15.110	15.360	15.110	15.310	13.997	117,800
2025-03-10	15.680	15.680	15.050	15.240	13.933	166,700
2025-03-07	15.440	15.700	15.290	15.560	14.226	194,700
2025-03-06	15.450	15.640	15.210	15.510	14.180	77,500
2025-03-05	15.440	15.620	15.110	15.470	14.144	114,900
2025-02-28	15.430	15.600	15.340	15.440	14.116	45,200
2025-02-27	15.710	15.800	15.440	15.600	14.262	179,200
2025-02-26	15.610	15.740	15.600	15.680	14.336	65,100
2025-02-25	15.300	15.740	15.300	15.610	14.272	86,400
2025-02-24	15.700	15.720	15.270	15.270	13.961	105,600
2025-02-21	15.480	15.680	15.430	15.680	14.336	179,900
2025-02-20	15.510	15.700	15.420	15.470	14.144	95,700
2025-02-19	15.650	15.650	15.490	15.600	14.262	66,000
2025-02-18	15.790	15.790	15.540	15.650	14.308	92,600
2025-02-17	15.440	15.820	15.440	15.820	14.464	149,200
2025-02-14	15.120	15.570	15.120	15.360	14.043	79,900
2025-02-13	15.170	15.170	14.990	15.090	13.796	43,900
2025-02-12	15.290	15.290	15.010	15.040	13.750	49,700
2025-02-11	15.100	15.330	15.050	15.280	13.970	92,700

← NewerPage 7 of 21 · 1,250 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.