Companhia Energética de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	29.231	29.231	29.231	29.231	29.231	0
2023-03-14	29.231	29.231	29.231	29.231	29.231	0
2023-03-13	29.231	29.231	29.231	29.231	29.231	0
2023-03-10	29.231	29.231	29.231	29.231	29.231	0
2023-03-09	29.231	29.231	29.231	29.231	29.231	215
2023-03-08	27.300	27.300	27.300	27.300	27.300	0
2023-03-07	27.300	27.300	27.300	27.300	27.300	0
2023-03-06	27.300	27.300	27.300	27.300	27.300	18,772
2023-03-03	28.846	28.846	28.846	28.846	28.846	0
2023-03-02	28.846	28.846	28.846	28.846	28.846	0
2023-03-01	28.846	28.846	28.846	28.846	28.846	0
2023-02-28	28.846	28.846	28.846	28.846	28.846	0
2023-02-27	28.846	28.846	28.846	28.846	28.846	0
2023-02-24	28.846	28.846	28.846	28.846	28.846	0
2023-02-23	28.846	28.846	28.846	28.846	28.846	0
2023-02-22	28.846	28.846	28.846	28.846	28.846	0
2023-02-21	28.846	28.846	28.846	28.846	28.846	0
2023-02-20	28.846	28.846	28.846	28.846	28.846	0
2023-02-17	28.846	28.846	28.846	28.846	28.846	6
2023-02-16	28.946	28.946	28.946	28.946	28.946	0
2023-02-15	28.946	28.946	28.946	28.946	28.946	0
2023-02-14	30.000	30.000	28.946	28.946	28.946	23,725
2023-02-13	30.000	30.000	30.000	30.000	30.000	15
2023-02-10	30.139	30.139	30.139	30.139	30.139	0
2023-02-09	30.139	30.139	30.139	30.139	30.139	0
2023-02-08	30.139	30.139	30.139	30.139	30.139	0
2023-02-07	30.139	30.139	30.139	30.139	30.139	31,369
2023-02-03	31.754	31.754	31.754	31.754	31.754	0
2023-02-02	31.754	31.754	31.754	31.754	31.754	0
2023-02-01	31.754	31.754	31.754	31.754	31.754	10,933
2023-01-31	30.777	30.777	30.777	30.777	30.777	0
2023-01-30	30.777	30.777	30.777	30.777	30.777	4,202
2023-01-27	31.146	31.146	31.146	31.146	31.146	0
2023-01-26	31.146	31.146	31.146	31.146	31.146	0
2023-01-25	31.146	31.146	31.146	31.146	31.146	0
2023-01-24	31.146	31.146	31.146	31.146	31.146	0
2023-01-23	31.146	31.146	31.146	31.146	31.146	0
2023-01-20	31.146	31.146	31.146	31.146	31.146	0
2023-01-19	31.146	31.146	31.146	31.146	31.146	0
2023-01-18	31.146	31.146	31.146	31.146	31.146	0
2023-01-17	31.146	31.146	31.146	31.146	31.146	0
2023-01-16	31.146	31.146	31.146	31.146	31.146	0
2023-01-13	31.146	31.146	31.146	31.146	31.146	0
2023-01-12	31.146	31.146	31.146	31.146	31.146	0
2023-01-11	31.146	31.146	31.146	31.146	31.146	0
2023-01-10	31.146	31.146	31.146	31.146	31.146	0
2023-01-09	31.146	31.146	31.146	31.146	31.146	0
2023-01-06	31.146	31.146	31.146	31.146	31.146	0
2023-01-05	31.146	31.146	31.146	31.146	31.146	0
2023-01-04	31.146	31.146	31.146	31.146	31.146	0
2023-01-03	31.146	31.146	31.146	31.146	31.146	0
2023-01-02	31.146	31.146	31.146	31.146	31.146	0
2022-12-30	31.146	31.146	31.146	31.146	31.146	0
2022-12-29	31.146	31.146	31.146	31.146	31.146	0
2022-12-28	31.146	31.146	31.146	31.146	31.146	0
2022-12-27	31.146	31.146	31.146	31.146	31.146	0
2022-12-26	31.146	31.146	31.146	31.146	31.146	0
2022-12-23	31.146	31.146	31.146	31.146	31.146	0
2022-12-22	31.146	31.146	31.146	31.146	31.146	0
2022-12-21	31.146	31.146	31.146	31.146	31.146	0

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-06	0.1111 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.