Companhia Energética de Minas Gerais - CEMIG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.300	14.490	14.210	14.410	13.088	218,100
2024-11-07	14.520	14.780	14.460	14.460	13.133	83,300
2024-11-06	14.780	14.780	14.450	14.450	13.124	355,100
2024-11-05	14.860	14.970	14.730	14.850	13.488	83,200
2024-11-04	14.670	15.060	14.670	15.010	13.633	186,300
2024-11-01	14.510	14.730	14.510	14.730	13.379	142,100
2024-10-31	14.670	14.740	14.480	14.510	13.179	133,700
2024-10-30	14.720	14.850	14.550	14.600	13.261	90,500
2024-10-29	14.600	14.830	14.540	14.720	13.370	116,300
2024-10-28	14.490	14.580	14.420	14.580	13.242	110,900
2024-10-25	14.380	14.580	14.230	14.400	13.079	212,600
2024-10-24	14.020	14.390	14.020	14.390	13.070	129,700
2024-10-23	14.060	14.270	14.030	14.160	12.861	152,400
2024-10-22	14.260	14.260	13.980	14.150	12.852	168,200
2024-10-21	14.210	14.320	14.140	14.260	12.952	120,800
2024-10-18	14.290	14.310	14.110	14.210	12.906	105,000
2024-10-17	14.340	14.340	14.070	14.200	12.897	74,400
2024-10-16	14.190	14.330	14.130	14.330	13.015	108,300
2024-10-15	14.170	14.240	14.070	14.240	12.934	159,700
2024-10-14	14.130	14.310	14.060	14.210	12.906	204,900
2024-10-11	14.270	14.270	14.060	14.160	12.861	86,300
2024-10-10	14.150	14.210	14.020	14.150	12.852	80,100
2024-10-09	14.300	14.300	14.080	14.230	12.924	101,800
2024-10-08	14.140	14.270	14.130	14.200	12.897	121,600
2024-10-07	14.400	14.420	14.220	14.360	13.043	133,600
2024-10-04	14.450	14.450	14.190	14.300	12.988	93,400
2024-10-03	14.490	14.490	14.270	14.460	13.133	95,600
2024-10-02	14.700	14.760	14.470	14.490	13.161	1,060,500
2024-10-01	14.560	14.730	14.460	14.490	13.161	299,900
2024-09-30	14.200	14.580	14.130	14.580	13.242	352,900
2024-09-27	14.310	14.320	14.030	14.200	12.897	172,400
2024-09-26	13.860	14.390	13.860	14.320	13.006	173,400
2024-09-25	14.290	14.290	14.020	14.150	12.852	157,800
2024-09-24	14.310	14.310	14.000	14.140	12.843	263,700
2024-09-23	14.060	14.410	14.060	14.290	12.979	296,900
2024-09-20	14.390	14.530	13.950	13.950	12.595	449,800
2024-09-19	14.700	14.740	14.400	14.400	13.001	70,000
2024-09-18	14.820	14.820	14.630	14.630	13.209	85,500
2024-09-17	14.790	14.820	14.570	14.760	13.326	80,800
2024-09-16	14.820	14.860	14.670	14.780	13.345	59,700
2024-09-13	14.460	14.820	14.460	14.820	13.381	104,900
2024-09-12	14.770	14.770	14.460	14.460	13.056	99,900
2024-09-11	14.880	14.920	14.680	14.680	13.254	148,000
2024-09-10	14.850	14.900	14.660	14.880	13.435	111,900
2024-09-09	14.820	14.950	14.770	14.770	13.335	108,600
2024-09-06	14.880	14.980	14.770	14.810	13.372	110,400
2024-09-05	14.860	14.880	14.560	14.880	13.435	668,400
2024-09-04	14.580	14.870	14.500	14.870	13.426	711,600
2024-09-03	14.490	14.770	14.480	14.580	13.164	202,400
2024-09-02	14.380	14.530	14.220	14.490	13.083	155,400
2024-08-30	13.940	14.520	13.850	14.370	12.974	822,900
2024-08-29	14.000	14.000	13.790	13.990	12.631	101,400
2024-08-28	13.610	14.000	13.580	14.000	12.640	101,200
2024-08-27	13.780	13.820	13.550	13.610	12.288	107,800
2024-08-26	13.920	13.920	13.650	13.810	12.469	178,600
2024-08-23	14.250	14.480	14.240	14.420	13.019	246,900
2024-08-22	14.320	14.380	14.140	14.250	12.418	203,800
2024-08-21	14.080	14.300	14.030	14.200	12.374	119,200
2024-08-20	13.940	14.060	13.880	13.990	12.191	128,900
2024-08-19	13.870	13.990	13.710	13.940	12.148	159,500

← NewerPage 9 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.