Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.050	15.250	14.970	15.090	13.796	75,800
2025-02-07	15.200	15.300	15.060	15.120	13.824	142,800
2025-02-06	15.250	15.250	14.930	15.100	13.805	55,900
2025-02-05	15.190	15.340	15.100	15.260	13.952	107,600
2025-02-04	15.450	15.450	15.150	15.150	13.851	86,100
2025-02-03	15.220	15.450	14.960	15.450	14.125	125,700
2025-01-31	15.140	15.360	15.050	15.050	13.760	175,700
2025-01-30	14.950	15.210	14.880	15.140	13.842	132,200
2025-01-29	15.090	15.240	14.780	14.780	13.513	96,200
2025-01-28	15.070	15.240	14.930	15.090	13.796	84,600
2025-01-27	14.620	15.070	14.570	15.070	13.778	108,500
2025-01-24	14.650	14.650	14.450	14.610	13.357	90,500
2025-01-23	14.400	14.690	14.400	14.580	13.330	82,700
2025-01-22	14.610	14.660	14.500	14.500	13.257	85,600
2025-01-21	14.400	14.660	14.140	14.610	13.357	183,700
2025-01-20	14.300	14.660	14.250	14.560	13.312	90,400
2025-01-17	14.300	14.600	14.200	14.440	13.202	127,300
2025-01-16	14.420	14.470	14.250	14.300	13.074	283,000
2025-01-15	14.290	14.470	14.290	14.430	13.193	133,700
2025-01-14	14.200	14.350	14.180	14.300	13.074	214,700
2025-01-13	14.200	14.380	14.120	14.230	13.010	105,400
2025-01-10	14.400	14.400	14.050	14.200	12.983	616,700
2025-01-09	14.400	14.490	14.100	14.400	13.165	154,700
2025-01-08	14.750	14.750	14.260	14.400	13.165	221,500
2025-01-07	14.490	14.700	14.470	14.610	13.357	95,300
2025-01-06	14.350	14.530	14.240	14.420	13.184	242,700
2025-01-03	14.600	14.600	14.010	14.350	13.120	3,750,500
2025-01-02	14.950	14.950	14.450	14.640	13.385	524,200
2024-12-30	14.770	14.810	14.570	14.630	13.376	169,700
2024-12-27	14.670	14.810	14.580	14.790	13.522	236,200
2024-12-26	14.550	14.650	14.230	14.650	13.394	312,200
2024-12-23	14.910	14.910	14.440	14.670	13.412	325,900
2024-12-20	14.640	14.900	14.460	14.900	13.533	275,100
2024-12-19	14.620	14.660	14.460	14.640	13.297	131,500
2024-12-18	14.920	14.920	14.380	14.500	13.170	525,000
2024-12-17	14.610	14.920	14.610	14.920	13.551	166,600
2024-12-16	14.870	14.870	14.600	14.700	13.351	147,300
2024-12-13	14.870	14.890	14.690	14.880	13.515	122,000
2024-12-12	15.100	15.100	14.780	14.870	13.506	76,500
2024-12-11	15.100	15.240	14.830	15.060	13.678	131,100
2024-12-10	14.930	15.300	14.890	15.080	13.696	202,000
2024-12-09	14.760	15.050	14.760	14.920	13.551	91,100
2024-12-06	14.600	14.980	14.600	14.800	13.442	73,200
2024-12-05	14.590	14.960	14.570	14.850	13.488	135,200
2024-12-04	14.720	14.720	14.420	14.630	13.288	499,400
2024-12-03	14.870	14.950	14.540	14.570	13.233	401,300
2024-12-02	14.800	14.930	14.660	14.870	13.506	194,600
2024-11-29	14.500	15.000	14.340	15.000	13.624	171,400
2024-11-28	14.920	14.920	14.270	14.480	13.152	202,000
2024-11-27	15.100	15.100	14.780	14.820	13.460	91,200
2024-11-26	14.750	15.020	14.630	14.960	13.587	137,800
2024-11-25	14.700	14.730	14.470	14.630	13.288	259,500
2024-11-22	14.810	14.900	14.490	14.560	13.224	279,900
2024-11-21	14.900	15.100	14.640	14.810	13.451	184,900
2024-11-19	14.790	15.100	14.700	14.900	13.533	132,500
2024-11-18	15.600	15.990	14.630	14.630	13.288	252,600
2024-11-14	14.500	15.800	14.400	15.530	14.105	400,600
2024-11-13	14.460	14.650	14.310	14.570	13.233	97,000
2024-11-12	14.720	14.720	14.390	14.410	13.088	115,900
2024-11-11	14.540	14.720	14.330	14.720	13.370	113,400

← NewerPage 8 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.