Canada markets closed

Companhia Energética de Minas Gerais - CEMIG (CMIG4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
10.52+0.13 (+1.25%)
At close: 05:07PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.4610.7110.4410.5210.5218,048,800
May 02, 20249.8910.489.8510.3910.3928,886,500
Apr 30, 20249.939.979.579.779.7716,960,600
Apr 30, 20240.242269 Dividend
Apr 30, 2024130:100 Stock Split
Apr 29, 20249.719.859.699.769.5211,585,080
Apr 26, 20249.789.839.679.689.4410,618,790
Apr 25, 20249.869.949.699.709.4615,410,460
Apr 24, 20249.909.959.799.859.6111,183,640
Apr 23, 20249.939.959.819.909.6510,570,690
Apr 22, 202410.1410.149.919.989.7415,068,820
Apr 19, 202410.0110.189.9710.089.8330,861,090
Apr 18, 20249.9110.069.8610.059.8018,049,590
Apr 17, 20249.909.999.759.919.6616,712,410
Apr 16, 20249.949.989.819.869.6218,720,520
Apr 15, 20249.889.999.709.989.7320,678,060
Apr 12, 202410.0610.129.879.889.6410,836,150
Apr 11, 202410.1110.1810.0210.089.8312,780,170
Apr 10, 202410.1810.2610.0810.119.8620,658,820
Apr 09, 202410.0410.2410.0410.249.9810,817,430
Apr 08, 20249.9110.089.8610.049.799,397,180
Apr 05, 20249.9110.029.879.909.6510,845,120
Apr 04, 20249.8110.099.789.959.7114,240,200
Apr 03, 20249.759.829.649.799.5514,408,420
Apr 02, 20249.809.839.699.759.5112,066,210
Apr 01, 20249.699.909.689.769.5225,008,620
Mar 28, 20249.719.879.639.669.4216,481,010
Mar 27, 20249.469.719.409.699.4517,353,180
Mar 27, 20240.351132 Dividend
Mar 26, 20249.599.819.489.599.0125,781,600
Mar 25, 20249.499.659.449.578.9914,143,610
Mar 22, 20249.379.529.259.508.9317,418,570
Mar 21, 20249.159.319.159.288.7212,978,940
Mar 20, 20248.899.178.899.158.6015,445,820
Mar 19, 20248.918.968.828.888.3514,363,570
Mar 18, 20248.758.958.728.918.3717,506,450
Mar 15, 20248.588.798.588.798.2631,965,310
Mar 14, 20248.888.908.528.548.0241,212,860
Mar 13, 20249.199.288.908.918.3718,872,100
Mar 12, 20249.159.279.089.208.648,412,690
Mar 11, 20249.189.229.089.128.568,531,900
Mar 08, 20249.069.279.029.218.6510,746,840
Mar 07, 20249.189.188.889.088.5322,533,810
Mar 06, 20249.209.319.209.248.6815,306,590
Mar 05, 20249.189.289.159.178.6110,357,880
Mar 04, 20249.319.359.149.188.6212,869,610
Mar 01, 20249.219.469.219.298.7327,145,560
Feb 29, 20249.129.259.119.218.6527,921,010
Feb 28, 20249.059.159.039.128.579,799,920
Feb 27, 20249.059.158.989.048.4911,399,960
Feb 26, 20248.928.988.908.958.4111,438,050
Feb 23, 20249.059.088.888.928.3810,240,620
Feb 22, 20249.059.208.979.058.5013,609,180
Feb 21, 20249.259.289.019.058.5113,608,530
Feb 20, 20249.139.348.989.248.6822,179,950
Feb 19, 20249.009.178.979.158.597,688,460
Feb 16, 20248.889.028.858.978.4316,027,440
Feb 15, 20248.728.878.708.818.278,555,040
Feb 14, 20248.758.758.648.688.1611,299,600
Feb 09, 20248.658.798.608.758.2211,830,650
Feb 08, 20248.698.768.598.648.1216,663,270
Feb 07, 20248.858.928.738.758.2220,366,710
Feb 06, 20248.758.888.728.838.3010,993,320
Feb 05, 20248.748.788.548.758.2215,151,110
Feb 02, 20249.069.088.688.748.2114,589,380
Feb 01, 20248.949.028.829.028.4710,428,210
Jan 31, 20248.889.018.848.868.3314,837,160
Jan 30, 20248.969.028.858.858.3110,608,650
Jan 29, 20248.939.028.928.968.428,485,230
Jan 26, 20249.019.088.958.958.417,043,530
Jan 25, 20248.928.988.888.978.438,035,690
Jan 24, 20248.909.018.888.928.3812,877,280
Jan 23, 20248.828.958.818.888.3515,369,770
Jan 22, 20248.888.968.758.798.267,948,330
Jan 19, 20248.969.038.828.878.3323,716,290
Jan 18, 20249.149.218.928.958.4118,198,830
Jan 17, 20249.119.259.089.138.5823,059,530
Jan 16, 20249.309.329.109.128.5621,255,000
Jan 15, 20249.319.389.209.358.789,478,690
Jan 12, 20249.289.449.269.318.7411,999,780
Jan 11, 20249.339.559.229.308.7424,623,170
Jan 10, 20249.219.339.189.248.6816,270,930
Jan 09, 20249.009.248.989.238.6719,653,400
Jan 08, 20248.889.058.859.048.4915,547,740
Jan 05, 20248.758.948.748.888.3415,961,270
Jan 04, 20248.828.908.788.788.2515,479,620
Jan 03, 20248.758.888.708.828.2919,080,880
Jan 02, 20248.838.858.668.728.2013,726,830
Dec 28, 20238.658.838.658.838.3013,371,410
Dec 27, 20238.628.748.558.668.147,779,850
Dec 26, 20238.528.678.488.638.1110,313,810
Dec 22, 20238.548.608.368.477.9621,750,690
Dec 22, 20230.601021 Dividend
Dec 21, 20238.958.988.848.847.7436,619,960
Dec 20, 20238.999.048.898.897.7919,615,570
Dec 19, 20238.878.998.858.997.8725,902,890
Dec 18, 20238.818.958.788.867.7628,100,410
Dec 15, 20238.989.048.738.737.6440,968,460
Dec 14, 20238.738.848.668.787.6924,052,470
Dec 13, 20238.458.758.458.717.6227,521,780
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...