São Paulo - Delayed Quote BRL

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

10.50

+10.50

(-0.76%)

At close: January 24 at 6:07:59 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	10.53	10.56	10.44	10.50	10.50	7,921,600
Jan 23, 2025	10.51	10.65	10.49	10.58	10.58	12,055,700
Jan 22, 2025	10.65	10.67	10.48	10.53	10.53	11,224,000
Jan 21, 2025	10.28	10.67	10.22	10.61	10.61	16,785,500
Jan 20, 2025	10.48	10.63	10.40	10.58	10.58	5,075,900
Jan 17, 2025	10.29	10.58	10.24	10.46	10.46	17,814,800
Jan 16, 2025	10.59	10.61	10.26	10.28	10.28	11,667,600
Jan 15, 2025	10.55	10.66	10.43	10.59	10.59	12,001,900
Jan 14, 2025	10.49	10.54	10.38	10.43	10.43	12,434,600
Jan 13, 2025	10.48	10.69	10.42	10.49	10.49	17,354,900
Jan 10, 2025	10.67	10.68	10.38	10.47	10.47	15,657,100
Jan 9, 2025	10.84	10.85	10.68	10.76	10.76	11,972,600
Jan 8, 2025	11.06	11.09	10.74	10.84	10.84	13,693,800
Jan 7, 2025	10.95	11.14	10.85	11.11	11.11	12,298,800
Jan 6, 2025	10.94	11.01	10.79	10.85	10.85	16,343,700
Jan 3, 2025	10.99	11.01	10.60	10.84	10.84	25,034,200
Jan 2, 2025	11.10	11.11	10.92	11.08	11.08	14,137,800
Dec 30, 2024	11.08	11.11	10.97	11.11	11.11	11,527,700
Dec 27, 2024	11.07	11.20	11.00	11.04	11.04	10,383,000
Dec 26, 2024	0.20 Dividend
Dec 26, 2024	10.90	11.08	10.78	11.05	11.05	16,475,500
Dec 23, 2024	11.49	11.51	11.10	11.10	10.90	13,931,300
Dec 20, 2024	11.27	11.61	11.25	11.54	11.34	26,138,300
Dec 19, 2024	11.20	11.35	11.15	11.30	11.10	10,988,400
Dec 18, 2024	11.45	11.45	11.06	11.15	10.95	18,259,200
Dec 17, 2024	11.46	11.67	11.36	11.48	11.28	20,648,500
Dec 16, 2024	11.51	11.56	11.34	11.39	11.19	12,745,800
Dec 13, 2024	11.50	11.55	11.37	11.42	11.22	8,110,700
Dec 12, 2024	11.70	11.72	11.39	11.50	11.30	14,683,800
Dec 11, 2024	11.66	11.89	11.44	11.82	11.61	14,248,800
Dec 10, 2024	11.68	11.78	11.58	11.66	11.45	7,600,200
Dec 9, 2024	11.55	11.68	11.51	11.63	11.42	9,482,400
Dec 6, 2024	11.64	11.66	11.50	11.50	11.30	9,680,300
Dec 5, 2024	11.50	11.70	11.40	11.68	11.47	12,440,600
Dec 4, 2024	11.56	11.56	11.36	11.43	11.23	12,788,800
Dec 3, 2024	11.62	11.76	11.53	11.57	11.37	10,603,200
Dec 2, 2024	11.88	11.97	11.56	11.65	11.44	16,776,100
Nov 29, 2024	11.55	11.91	11.36	11.90	11.69	21,434,700
Nov 28, 2024	11.88	11.92	11.40	11.47	11.27	13,851,300
Nov 27, 2024	12.07	12.16	11.87	11.87	11.66	11,535,300
Nov 26, 2024	11.77	12.07	11.71	12.04	11.83	12,127,400
Nov 25, 2024	11.71	11.78	11.49	11.77	11.56	29,171,700
Nov 22, 2024	11.68	11.78	11.50	11.70	11.49	15,342,700
Nov 21, 2024	11.94	11.99	11.59	11.59	11.39	18,387,500
Nov 19, 2024	11.67	11.95	11.62	11.95	11.74	13,518,300
Nov 18, 2024	12.08	12.18	11.45	11.59	11.39	26,359,900
Nov 14, 2024	11.56	12.56	11.33	12.09	11.88	49,323,000
Nov 13, 2024	11.36	11.56	11.30	11.49	11.29	13,955,500
Nov 12, 2024	11.52	11.57	11.31	11.36	11.16	12,829,200
Nov 11, 2024	11.30	11.54	11.26	11.51	11.31	9,303,700
Nov 8, 2024	11.29	11.34	11.12	11.29	11.09	13,682,100
Nov 7, 2024	11.37	11.63	11.28	11.37	11.17	9,468,900
Nov 6, 2024	11.47	11.54	11.26	11.43	11.23	9,938,100
Nov 5, 2024	11.60	11.63	11.48	11.59	11.39	9,562,700
Nov 4, 2024	11.50	11.63	11.45	11.62	11.42	8,803,200
Nov 1, 2024	11.37	11.49	11.36	11.36	11.16	11,858,700
Oct 31, 2024	11.35	11.47	11.25	11.37	11.17	14,369,900
Oct 30, 2024	11.39	11.50	11.32	11.38	11.18	11,176,700
Oct 29, 2024	11.33	11.41	11.29	11.37	11.17	6,276,700
Oct 28, 2024	11.21	11.32	11.20	11.29	11.09	9,341,600
Oct 25, 2024	11.22	11.25	11.05	11.15	10.95	11,764,900
Oct 24, 2024	11.05	11.22	11.01	11.22	11.02	8,443,800
Oct 23, 2024	11.03	11.06	10.96	11.06	10.86	9,181,200
Oct 22, 2024	11.06	11.11	10.92	11.06	10.86	10,482,600
Oct 21, 2024	11.05	11.14	11.00	11.12	10.92	7,216,700
Oct 18, 2024	11.17	11.20	10.95	11.04	10.85	18,503,600
Oct 17, 2024	11.08	11.16	11.00	11.10	10.90	7,091,500
Oct 16, 2024	11.13	11.23	11.03	11.15	10.95	13,196,600
Oct 15, 2024	11.11	11.21	11.06	11.09	10.89	12,986,800
Oct 14, 2024	11.02	11.15	10.98	11.11	10.91	17,462,100
Oct 11, 2024	11.12	11.15	10.93	11.02	10.83	12,321,600
Oct 10, 2024	11.05	11.17	11.04	11.12	10.92	8,725,800
Oct 9, 2024	11.13	11.20	11.04	11.04	10.85	9,043,700
Oct 8, 2024	11.15	11.20	11.12	11.16	10.96	10,417,200
Oct 7, 2024	11.22	11.32	11.13	11.19	10.99	8,337,700
Oct 4, 2024	11.20	11.24	11.11	11.16	10.96	8,068,800
Oct 3, 2024	11.35	11.37	11.20	11.24	11.04	11,869,200
Oct 2, 2024	11.53	11.59	11.40	11.40	11.20	8,115,800
Oct 1, 2024	11.46	11.65	11.38	11.42	11.22	9,904,900
Sep 30, 2024	11.32	11.50	11.29	11.40	11.20	7,917,600
Sep 27, 2024	11.46	11.48	11.26	11.32	11.12	11,375,100
Sep 26, 2024	11.32	11.51	11.29	11.46	11.26	11,091,100
Sep 25, 2024	11.34	11.49	11.28	11.34	11.14	12,275,400
Sep 24, 2024	0.17 Dividend
Sep 24, 2024	11.50	11.52	11.28	11.33	11.13	14,215,400
Sep 23, 2024	11.50	11.63	11.47	11.53	11.16	7,750,700
Sep 20, 2024	11.62	11.66	11.46	11.57	11.20	23,942,200
Sep 19, 2024	11.82	11.82	11.60	11.61	11.24	11,185,100
Sep 18, 2024	11.75	11.87	11.66	11.71	11.34	9,428,800
Sep 17, 2024	11.74	11.75	11.58	11.72	11.35	7,261,600
Sep 16, 2024	11.80	11.89	11.74	11.74	11.37	4,934,400
Sep 13, 2024	11.75	11.87	11.72	11.77	11.40	5,430,100
Sep 12, 2024	11.74	11.75	11.63	11.70	11.33	9,435,800
Sep 11, 2024	11.81	11.90	11.76	11.76	11.39	8,212,100
Sep 10, 2024	11.82	11.92	11.77	11.79	11.42	7,810,900
Sep 9, 2024	11.84	12.02	11.81	11.85	11.47	8,020,200
Sep 6, 2024	11.91	12.01	11.84	11.84	11.46	10,298,300
Sep 5, 2024	11.95	12.04	11.80	11.91	11.53	14,362,300
Sep 4, 2024	11.68	12.02	11.67	11.95	11.57	14,841,900
Sep 3, 2024	11.74	11.78	11.58	11.62	11.25	10,662,200
Sep 2, 2024	11.63	11.70	11.53	11.69	11.32	6,052,400
Aug 30, 2024	11.55	11.68	11.48	11.63	11.26	24,960,400
Aug 29, 2024	11.52	11.62	11.48	11.60	11.23	10,061,800
Aug 28, 2024	11.30	11.65	11.26	11.55	11.18	13,844,800
Aug 27, 2024	11.50	11.53	11.23	11.29	10.93	13,784,000
Aug 26, 2024	0.50 Dividend
Aug 26, 2024	11.46	11.56	11.22	11.50	11.14	15,075,100
Aug 23, 2024	12.10	12.18	11.97	12.01	11.15	21,802,000
Aug 22, 2024	12.03	12.17	11.94	12.00	11.14	15,422,000
Aug 21, 2024	11.96	12.07	11.87	11.98	11.12	17,221,100
Aug 20, 2024	11.90	12.03	11.77	11.90	11.05	18,451,600
Aug 19, 2024	11.68	11.89	11.51	11.85	11.00	25,579,300
Aug 16, 2024	11.60	11.73	11.54	11.62	10.79	17,185,000
Aug 15, 2024	11.92	11.96	11.48	11.51	10.68	26,302,900
Aug 14, 2024	11.61	12.07	11.57	11.97	11.11	26,039,000
Aug 13, 2024	11.08	11.18	11.04	11.10	10.30	7,910,500
Aug 12, 2024	10.92	11.00	10.89	11.00	10.21	7,508,100
Aug 9, 2024	10.79	10.90	10.68	10.86	10.08	9,630,500
Aug 8, 2024	10.80	10.84	10.69	10.70	9.93	8,596,100
Aug 7, 2024	10.81	10.93	10.78	10.80	10.03	9,005,200
Aug 6, 2024	10.75	10.93	10.75	10.75	9.98	10,712,200
Aug 5, 2024	10.44	10.78	10.37	10.74	9.97	15,126,900
Aug 2, 2024	10.87	11.00	10.68	10.68	9.91	8,929,800
Aug 1, 2024	10.85	10.94	10.80	10.85	10.07	8,213,900
Jul 31, 2024	10.85	11.03	10.71	10.86	10.08	20,745,900
Jul 30, 2024	10.95	11.07	10.87	10.87	10.09	10,072,000
Jul 29, 2024	10.79	10.99	10.74	10.94	10.16	8,140,500
Jul 26, 2024	10.63	10.85	10.63	10.78	10.01	7,694,500
Jul 25, 2024	10.61	10.76	10.58	10.63	9.87	8,324,100
Jul 24, 2024	10.68	10.71	10.55	10.64	9.88	10,734,300
Jul 23, 2024	10.81	10.85	10.64	10.68	9.91	8,200,600
Jul 22, 2024	10.52	10.87	10.50	10.81	10.03	8,870,200
Jul 19, 2024	11.01	11.05	10.52	10.55	9.79	17,330,700
Jul 18, 2024	11.07	11.16	10.89	10.93	10.15	16,487,100
Jul 17, 2024	10.95	11.31	10.93	11.18	10.38	15,296,400
Jul 16, 2024	10.74	10.95	10.73	10.87	10.09	8,699,600
Jul 15, 2024	10.70	10.78	10.66	10.72	9.95	7,381,900
Jul 12, 2024	10.70	10.71	10.63	10.68	9.91	11,890,300
Jul 11, 2024	10.48	10.72	10.47	10.70	9.93	9,629,100
Jul 10, 2024	10.49	10.54	10.23	10.46	9.71	12,515,400
Jul 9, 2024	10.54	10.66	10.46	10.51	9.76	9,149,700
Jul 8, 2024	10.42	10.64	10.35	10.54	9.78	9,612,700
Jul 5, 2024	10.37	10.46	10.28	10.37	9.63	10,450,100
Jul 4, 2024	10.38	10.58	10.36	10.37	9.63	6,542,800
Jul 3, 2024	10.13	10.42	10.12	10.36	9.62	10,176,900
Jul 2, 2024	10.20	10.25	9.98	10.08	9.36	12,208,400
Jul 1, 2024	9.90	10.22	9.83	10.20	9.47	19,535,200
Jun 28, 2024	10.04	10.04	9.84	9.89	9.18	21,591,000
Jun 27, 2024	10.40	10.40	10.00	10.04	9.32	20,640,800
Jun 26, 2024	10.47	10.48	10.18	10.34	9.60	9,020,600
Jun 25, 2024	10.54	10.67	10.44	10.52	9.77	13,070,200
Jun 24, 2024	0.19 Dividend
Jun 24, 2024	10.41	10.57	10.38	10.52	9.77	11,635,400
Jun 21, 2024	10.25	10.55	10.25	10.51	9.58	19,016,400
Jun 20, 2024	10.25	10.37	10.21	10.25	9.34	11,328,100
Jun 19, 2024	10.13	10.20	10.08	10.20	9.29	5,748,400
Jun 18, 2024	10.06	10.15	10.05	10.11	9.21	6,925,500
Jun 17, 2024	10.02	10.13	10.01	10.07	9.18	9,044,600
Jun 14, 2024	10.12	10.16	9.94	10.01	9.12	11,058,500
Jun 13, 2024	10.00	10.20	9.96	10.14	9.24	10,547,500
Jun 12, 2024	10.25	10.29	9.96	9.97	9.08	16,336,500
Jun 11, 2024	10.19	10.34	10.15	10.24	9.33	9,066,700
Jun 10, 2024	10.17	10.19	10.05	10.15	9.25	7,718,900
Jun 7, 2024	10.37	10.43	10.18	10.18	9.28	15,529,100
Jun 6, 2024	10.30	10.50	10.28	10.44	9.51	9,855,200
Jun 5, 2024	10.25	10.39	10.19	10.30	9.38	13,020,700
Jun 4, 2024	10.16	10.28	10.12	10.25	9.34	12,911,300
Jun 3, 2024	9.97	10.22	9.96	10.17	9.27	10,681,100
May 31, 2024	10.10	10.12	9.90	9.95	9.07	31,023,300
May 29, 2024	10.18	10.20	10.03	10.10	9.20	14,913,300
May 28, 2024	10.46	10.47	10.14	10.21	9.30	8,671,000
May 27, 2024	10.39	10.41	10.26	10.39	9.47	4,245,400
May 24, 2024	10.44	10.49	10.33	10.38	9.46	6,981,900
May 23, 2024	10.44	10.45	10.33	10.38	9.46	7,616,500
May 22, 2024	10.74	10.81	10.44	10.45	9.52	13,767,800
May 21, 2024	10.52	10.87	10.49	10.71	9.76	14,292,800
May 20, 2024	10.39	10.50	10.36	10.50	9.57	11,222,100
May 17, 2024	10.34	10.44	10.26	10.39	9.47	16,055,300
May 16, 2024	10.51	10.62	10.32	10.33	9.41	13,532,100
May 15, 2024	10.30	10.51	10.22	10.48	9.55	9,072,300
May 14, 2024	10.20	10.39	10.18	10.33	9.41	16,524,000
May 13, 2024	10.13	10.32	10.08	10.17	9.27	18,695,300
May 10, 2024	10.31	10.33	10.08	10.13	9.23	12,130,800
May 9, 2024	10.33	10.37	10.14	10.28	9.37	12,610,100
May 8, 2024	10.30	10.45	10.22	10.40	9.48	10,796,800
May 7, 2024	10.45	10.50	10.06	10.32	9.40	16,704,300
May 6, 2024	10.52	10.63	10.43	10.43	9.50	12,790,100
May 3, 2024	10.46	10.71	10.44	10.52	9.59	18,048,800
May 2, 2024	9.89	10.48	9.85	10.39	9.47	28,886,500
Apr 30, 2024	0.24 Dividend
Apr 30, 2024	9.93	9.97	9.57	9.77	8.90	16,960,600
Apr 30, 2024	130:100 Stock Splits
Apr 29, 2024	9.71	9.85	9.69	9.76	8.67	11,585,080
Apr 26, 2024	9.78	9.83	9.67	9.68	8.61	10,618,790
Apr 25, 2024	9.86	9.94	9.69	9.70	8.62	15,410,460
Apr 24, 2024	9.90	9.95	9.79	9.85	8.76	11,183,640
Apr 23, 2024	9.93	9.95	9.81	9.90	8.80	10,570,690
Apr 22, 2024	10.14	10.14	9.91	9.98	8.87	15,068,820
Apr 19, 2024	10.01	10.18	9.97	10.08	8.96	30,861,090
Apr 18, 2024	9.91	10.06	9.86	10.05	8.93	18,049,590
Apr 17, 2024	9.90	9.99	9.75	9.91	8.80	16,712,410
Apr 16, 2024	9.94	9.98	9.81	9.86	8.76	18,720,520
Apr 15, 2024	9.88	9.99	9.70	9.98	8.86	20,678,060
Apr 12, 2024	10.06	10.12	9.87	9.88	8.78	10,836,150
Apr 11, 2024	10.11	10.18	10.02	10.08	8.96	12,780,170
Apr 10, 2024	10.18	10.26	10.08	10.11	8.98	20,658,820
Apr 9, 2024	10.04	10.24	10.04	10.24	9.10	10,817,430
Apr 8, 2024	9.91	10.08	9.86	10.04	8.92	9,397,180
Apr 5, 2024	9.91	10.02	9.87	9.90	8.80	10,845,120
Apr 4, 2024	9.81	10.09	9.78	9.95	8.84	14,240,200
Apr 3, 2024	9.75	9.82	9.64	9.79	8.70	14,408,420
Apr 2, 2024	9.80	9.83	9.69	9.75	8.67	12,066,210
Apr 1, 2024	9.69	9.90	9.68	9.76	8.67	25,008,620
Mar 28, 2024	9.71	9.87	9.63	9.66	8.58	16,481,010
Mar 27, 2024	0.27 Dividend
Mar 27, 2024	9.46	9.71	9.40	9.69	8.61	17,353,180
Mar 26, 2024	9.59	9.81	9.48	9.59	8.28	25,781,600
Mar 25, 2024	9.49	9.65	9.44	9.57	8.26	14,143,610
Mar 22, 2024	9.37	9.52	9.25	9.50	8.20	17,418,570
Mar 21, 2024	9.15	9.31	9.15	9.28	8.01	12,978,940
Mar 20, 2024	8.89	9.17	8.89	9.15	7.90	15,445,820
Mar 19, 2024	8.91	8.96	8.82	8.88	7.67	14,363,570
Mar 18, 2024	8.75	8.95	8.72	8.91	7.69	17,506,450
Mar 15, 2024	8.58	8.79	8.58	8.79	7.59	31,965,310
Mar 14, 2024	8.88	8.90	8.52	8.54	7.37	41,212,860
Mar 13, 2024	9.19	9.28	8.90	8.91	7.69	18,872,100
Mar 12, 2024	9.15	9.27	9.08	9.20	7.94	8,412,690
Mar 11, 2024	9.18	9.22	9.08	9.12	7.87	8,531,900
Mar 8, 2024	9.06	9.27	9.02	9.21	7.95	10,746,840
Mar 7, 2024	9.18	9.18	8.88	9.08	7.84	22,533,810
Mar 6, 2024	9.20	9.31	9.20	9.24	7.98	15,306,590
Mar 5, 2024	9.18	9.28	9.15	9.17	7.92	10,357,880
Mar 4, 2024	9.31	9.35	9.14	9.18	7.92	12,869,610
Mar 1, 2024	9.21	9.46	9.21	9.29	8.02	27,145,560
Feb 29, 2024	9.12	9.25	9.11	9.21	7.95	27,921,010
Feb 28, 2024	9.05	9.15	9.03	9.12	7.88	9,799,920
Feb 27, 2024	9.05	9.15	8.98	9.04	7.80	11,399,960
Feb 26, 2024	8.92	8.98	8.90	8.95	7.73	11,438,050
Feb 23, 2024	9.05	9.08	8.88	8.92	7.71	10,240,620
Feb 22, 2024	9.05	9.20	8.97	9.05	7.81	13,609,180
Feb 21, 2024	9.25	9.28	9.01	9.05	7.82	13,608,530
Feb 20, 2024	9.13	9.34	8.98	9.24	7.98	22,179,950
Feb 19, 2024	9.00	9.17	8.97	9.15	7.90	7,688,460
Feb 16, 2024	8.88	9.02	8.85	8.97	7.74	16,027,440
Feb 15, 2024	8.72	8.87	8.70	8.81	7.61	8,555,040
Feb 14, 2024	8.75	8.75	8.64	8.68	7.50	11,299,600
Feb 9, 2024	8.65	8.79	8.60	8.75	7.56	11,830,650
Feb 8, 2024	8.69	8.76	8.59	8.64	7.46	16,663,270
Feb 7, 2024	8.85	8.92	8.73	8.75	7.56	20,366,710
Feb 6, 2024	8.75	8.88	8.72	8.83	7.63	10,993,320
Feb 5, 2024	8.74	8.78	8.54	8.75	7.55	15,151,110
Feb 2, 2024	9.06	9.08	8.68	8.74	7.55	14,589,380
Feb 1, 2024	8.94	9.02	8.82	9.02	7.78	10,428,210
Jan 31, 2024	8.88	9.01	8.84	8.86	7.65	14,837,160
Jan 30, 2024	8.96	9.02	8.85	8.85	7.64	10,608,650
Jan 29, 2024	8.93	9.02	8.92	8.96	7.74	8,485,230
Jan 26, 2024	9.01	9.08	8.95	8.95	7.73	7,043,530
Jan 25, 2024	8.92	8.98	8.88	8.97	7.74	8,035,690
Jan 24, 2024	8.90	9.01	8.88	8.92	7.71	12,877,280

CPLE6.SA Companhia Paranaense de Energia - COPEL

9.20

+0.33%

CPLE3.SA Companhia Paranaense de Energia - COPEL

8.32

+0.48%

EMAE4.SA Empresa Metropolitana de Águas e Energia S.A.

43.63

+14.82%

ENEV3.SA Eneva S.A.

10.81

+0.09%

ELPC Companhia Paranaense de Energia

5.61

+0.54%

CDUAF Canadian Utilities Limited

23.56

0.00%

ELP Companhia Paranaense de Energia - COPEL

6.25

+0.64%

ENEL.MI Enel SpA

6.68

+0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers