Companhia Energética de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	37.166	37.166	37.166	37.166	37.166	0
2022-04-01	37.166	37.166	37.166	37.166	37.166	0
2022-03-31	37.166	37.166	37.166	37.166	37.166	0
2022-03-30	37.166	37.166	37.166	37.166	37.166	0
2022-03-29	37.166	37.166	37.166	37.166	37.166	0
2022-03-28	37.166	37.166	37.166	37.166	37.166	16,734
2022-03-25	32.544	32.544	32.544	32.544	32.544	0
2022-03-24	32.544	32.544	32.544	32.544	32.544	0
2022-03-23	32.544	32.544	32.544	32.544	32.544	0
2022-03-22	32.544	32.544	32.544	32.544	32.544	0
2022-03-18	32.544	32.544	32.544	32.544	32.544	0
2022-03-17	32.544	32.544	32.544	32.544	32.544	0
2022-03-16	32.544	32.544	32.544	32.544	32.544	0
2022-03-15	32.544	32.544	32.544	32.544	32.544	0
2022-03-14	32.544	32.544	32.544	32.544	32.544	0
2022-03-11	32.544	32.544	32.544	32.544	32.544	0
2022-03-10	32.544	32.544	32.544	32.544	32.544	15
2022-03-09	31.556	31.556	31.556	31.556	31.556	0
2022-03-08	31.556	31.556	31.556	31.556	31.556	10,640
2022-03-07	32.112	32.112	32.112	32.112	32.112	178,969
2022-03-04	30.899	30.899	30.899	30.899	30.899	0
2022-03-03	30.899	30.899	30.899	30.899	30.899	0
2022-03-02	30.899	30.899	30.899	30.899	30.899	0
2022-03-01	30.899	30.899	30.899	30.899	30.899	0
2022-02-28	30.899	30.899	30.899	30.899	30.899	0
2022-02-25	30.899	30.899	30.899	30.899	30.899	0
2022-02-24	30.899	30.899	30.899	30.899	30.899	0
2022-02-23	30.899	30.899	30.899	30.899	30.899	0
2022-02-22	30.899	30.899	30.899	30.899	30.899	0
2022-02-21	30.899	30.899	30.899	30.899	30.899	0
2022-02-18	30.899	30.899	30.899	30.899	30.899	0
2022-02-17	30.899	30.899	30.899	30.899	30.899	4,086
2022-02-16	29.586	29.586	29.586	29.586	29.586	23
2022-02-15	29.586	29.586	29.586	29.586	29.586	0
2022-02-14	29.586	29.586	29.586	29.586	29.586	0
2022-02-11	29.586	29.586	29.586	29.586	29.586	0
2022-02-10	29.586	29.586	29.586	29.586	29.586	21
2022-02-09	29.882	29.882	29.586	29.586	29.586	84
2022-02-08	31.361	31.361	31.361	31.361	31.361	0
2022-02-04	31.361	31.361	31.361	31.361	31.361	0
2022-02-03	31.361	31.361	31.361	31.361	31.361	0
2022-02-02	31.361	31.361	31.361	31.361	31.361	0
2022-02-01	31.361	31.361	31.361	31.361	31.361	84
2022-01-31	31.000	31.000	31.000	31.000	31.000	0
2022-01-28	31.000	31.000	31.000	31.000	31.000	0
2022-01-27	30.497	31.000	30.497	31.000	31.000	687,645
2022-01-26	23.622	23.622	23.622	23.622	23.622	0
2022-01-25	23.622	23.622	23.622	23.622	23.622	0
2022-01-24	23.622	23.622	23.622	23.622	23.622	0
2022-01-21	23.622	23.622	23.622	23.622	23.622	0
2022-01-20	23.622	23.622	23.622	23.622	23.622	0
2022-01-19	23.622	23.622	23.622	23.622	23.622	0
2022-01-18	23.622	23.622	23.622	23.622	23.622	0
2022-01-17	23.622	23.622	23.622	23.622	23.622	0
2022-01-14	23.622	23.622	23.622	23.622	23.622	0
2022-01-13	23.622	23.622	23.622	23.622	23.622	0
2022-01-12	23.622	23.622	23.622	23.622	23.622	0
2022-01-11	23.622	23.622	23.622	23.622	23.622	0
2022-01-10	23.622	23.622	23.622	23.622	23.622	0
2022-01-07	23.622	23.622	23.622	23.622	23.622	0

← NewerPage 20 of 21 · 1,259 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.