MCE - Delayed Quote EUR

Companhia Energética de Minas Gerais - CEMIG (XCMIG.MC)

Compare
1.5000
-0.0500
(-3.23%)
At close: 4:35:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.52001.53001.52001.50001.50009,230
Apr 8, 20251.55001.55001.55001.55001.5500-
Apr 7, 20251.57001.57001.57001.55001.55003,650
Apr 4, 20251.60001.61001.60001.58001.58006,405
Apr 3, 20251.68001.68001.68001.65001.65002,950
Apr 2, 20251.66001.66001.66001.64001.6400500
Apr 1, 20251.72001.72001.72001.66001.66001,912
Mar 31, 20251.72001.72001.70001.68001.68009,895
Mar 28, 20251.71001.71001.69001.69001.69004,837
Mar 27, 20251.75001.75001.75001.72001.72002,000
Mar 26, 20251.74001.74001.72001.70001.70006,360
Mar 25, 20251.79001.79001.79001.77001.77003,000
Mar 24, 2025 0.0295 Dividend
Mar 24, 20251.75001.75001.74001.77001.77006,500
Mar 21, 20251.78001.78001.78001.78001.5909-
Mar 20, 20251.78001.78001.78001.78001.5909-
Mar 19, 20251.78001.78001.78001.78001.5909-
Mar 18, 20251.78001.78001.78001.78001.5909-
Mar 17, 20251.78001.78001.78001.78001.5909-
Mar 14, 20251.78001.78001.78001.78001.5909-
Mar 13, 20251.78001.78001.78001.78001.5909-
Mar 12, 20251.83001.83001.83001.78001.59096,239
Mar 11, 20251.79001.79001.79001.79001.5998-
Mar 10, 20251.79001.79001.79001.79001.5998-
Mar 7, 20251.79001.79001.79001.79001.5998-
Mar 6, 20251.79001.79001.79001.79001.5998-
Mar 5, 20251.81001.81001.81001.79001.59985,455
Mar 4, 20251.89001.89001.89001.89001.6892-
Mar 3, 20251.89001.89001.89001.89001.6892-
Feb 28, 20251.89001.89001.89001.89001.6892500
Feb 27, 20251.90001.90001.90001.88001.68033,260
Feb 26, 20251.86001.86001.86001.89001.6892625
Feb 25, 20251.89001.89001.89001.89001.6892-
Feb 24, 20251.92001.92001.92001.89001.6892500
Feb 21, 20251.89001.89001.89001.89001.6892-
Feb 20, 20251.88001.88001.88001.89001.689283
Feb 19, 20251.98001.99001.98001.93001.72495,800
Feb 18, 20251.86001.86001.86001.86001.6624-
Feb 17, 20251.86001.86001.86001.86001.6624-
Feb 14, 20251.86001.86001.86001.86001.6624-
Feb 13, 20251.87001.87001.87001.86001.6624350
Feb 12, 20251.91001.91001.91001.89001.68928,000
Feb 11, 20251.89001.89001.89001.89001.68924,000
Feb 10, 20251.86001.86001.86001.86001.6624-
Feb 7, 20251.88001.88001.88001.86001.66242,500
Feb 6, 20251.88001.88001.87001.86001.662419,960
Feb 5, 20251.79001.79001.79001.79001.5998-
Feb 4, 20251.79001.79001.79001.79001.5998-
Feb 3, 20251.79001.79001.79001.79001.5998-
Jan 31, 20251.79001.79001.79001.79001.5998-
Jan 30, 20251.78001.80001.78001.79001.59987,045
Jan 29, 20251.71001.71001.71001.71001.5283-
Jan 28, 20251.71001.71001.71001.71001.5283-
Jan 27, 20251.71001.71001.71001.71001.5283-
Jan 24, 20251.74001.74001.74001.71001.52834,440
Jan 23, 20251.76001.76001.73001.74001.55515,986
Jan 22, 20251.71001.71001.71001.71001.5283-
Jan 21, 20251.69001.70001.69001.71001.52835,200
Jan 20, 20251.71001.71001.71001.71001.5283-
Jan 17, 20251.71001.71001.71001.71001.52835,000
Jan 16, 20251.74001.74001.74001.69001.51041,250
Jan 15, 20251.73001.73001.73001.73001.54623,300
Jan 14, 20251.71001.71001.71001.71001.5283-
Jan 13, 20251.73001.73001.71001.71001.52837,243
Jan 10, 20251.72001.72001.72001.72001.53732,000
Jan 9, 20251.74001.74001.74001.74001.5551-
Jan 8, 20251.75001.82001.74001.74001.55515,560
Jan 7, 20251.77001.77001.77001.77001.58192,447
Jan 6, 20251.74001.80001.74001.72001.53732,789
Jan 3, 20251.76001.76001.76001.76001.5730-
Jan 2, 20251.74001.78001.74001.76001.57302,700
Dec 31, 20241.71001.71001.71001.71001.5283-
Dec 30, 20241.74001.74001.74001.71001.52833,935
Dec 27, 20241.76001.76001.74001.72001.53739,044
Dec 24, 20241.80001.80001.80001.80001.6088-
Dec 23, 20241.80001.80001.80001.80001.6088-
Dec 20, 2024 0.0305 Dividend
Dec 20, 20241.78001.78001.78001.80001.6088500
Dec 19, 20241.74001.74001.74001.79001.42484,304
Dec 18, 20241.79001.79001.79001.75001.39301,006
Dec 17, 20241.81001.81001.81001.81001.4407-
Dec 16, 20241.83001.83001.83001.81001.44074,422
Dec 13, 20241.84001.84001.80001.82001.44871,338
Dec 12, 20241.94001.94001.91001.86001.48051,228
Dec 11, 20241.84001.84001.84001.84001.4646-
Dec 10, 20241.88001.88001.87001.84001.46462,053
Dec 9, 20241.83001.85001.83001.81001.44071,240
Dec 6, 20241.86001.86001.86001.86001.4805-
Dec 5, 20241.84001.84001.84001.86001.48056,432
Dec 4, 20241.81001.84001.81001.82001.44871,472
Dec 3, 20241.84001.84001.84001.84001.46462,480
Dec 2, 20241.83001.83001.83001.83001.4567-
Nov 29, 20241.83001.83001.83001.83001.4567-
Nov 28, 20241.95001.95001.84001.83001.45673,899
Nov 27, 20241.94001.94001.94001.94001.5442-
Nov 26, 20241.94001.94001.94001.94001.5442-
Nov 25, 20241.94001.94001.94001.94001.5442-
Nov 22, 20241.94001.94001.94001.94001.5442-
Nov 21, 20241.96001.96001.96001.94001.5442285
Nov 20, 20241.96001.96001.96001.96001.56015
Nov 19, 20241.92001.92001.92001.96001.56011,110
Nov 18, 20241.96001.99001.96001.92001.52831,011
Nov 15, 20241.98001.98001.98001.98001.57614,159
Nov 14, 20242.02002.02002.02002.00001.5920500
Nov 13, 20241.87001.87001.87001.87001.4885-
Nov 12, 20241.91001.91001.91001.87001.48853,300
Nov 11, 20241.81001.81001.81001.81001.4407-
Nov 8, 20241.84001.84001.84001.81001.44071,432
Nov 7, 20241.89001.89001.89001.89001.5044-
Nov 6, 20241.85001.85001.85001.89001.504425,000
Nov 5, 20241.85001.85001.84001.82001.448713,082
Nov 4, 20241.82001.82001.82001.86001.4805353
Nov 1, 20241.83001.83001.83001.81001.4407700
Oct 31, 20241.81001.81001.81001.81001.4407-
Oct 30, 20241.86001.86001.86001.81001.44071,100
Oct 29, 20241.80001.80001.80001.80001.4328-
Oct 28, 20241.80001.80001.80001.80001.4328-
Oct 25, 20241.83001.83001.83001.80001.43281,754
Oct 24, 20241.81001.81001.81001.80001.43281,500
Oct 23, 20241.77001.77001.77001.78001.4169260
Oct 22, 20241.81001.81001.81001.79001.42482,000
Oct 21, 20241.81001.81001.81001.79001.42481,357
Oct 18, 20241.78001.78001.78001.79001.4248200
Oct 17, 20241.85001.85001.85001.81001.44072,000
Oct 16, 20241.82001.82001.82001.82001.4487-
Oct 15, 20241.83001.83001.82001.82001.44872,083
Oct 14, 20241.83001.83001.83001.83001.4567-
Oct 11, 20241.83001.83001.83001.83001.4567-
Oct 10, 20241.83001.83001.83001.83001.4567575
Oct 9, 20241.85001.85001.85001.85001.4726-
Oct 8, 20241.85001.85001.85001.85001.4726730
Oct 7, 20241.91001.91001.91001.88001.49652,000
Oct 4, 20241.92001.92001.92001.92001.5283-
Oct 3, 20241.92001.92001.92001.92001.5283-
Oct 2, 20241.94001.96001.94001.92001.52839,285
Oct 1, 20241.92001.92001.92001.92001.5283653
Sep 30, 20241.90001.91001.90001.89001.50442,311
Sep 27, 20241.93001.93001.93001.88001.49651,015
Sep 26, 20241.90001.90001.89001.88001.49652,724
Sep 25, 20241.89001.89001.89001.87001.48851,000
Sep 24, 20241.89001.91001.89001.88001.49658,393
Sep 23, 20241.93001.93001.93001.89001.504425
Sep 20, 2024 0.0258 Dividend
Sep 20, 20241.94001.94001.94001.94001.5442-
Sep 19, 20241.94001.94001.94001.94001.4127-
Sep 18, 20241.96001.96001.91001.94001.41278,200
Sep 17, 20241.91001.91001.91001.91001.3909-
Sep 16, 20241.91001.91001.91001.91001.3909-
Sep 13, 20241.91001.91001.91001.91001.3909-
Sep 12, 20241.91001.91001.91001.91001.3909-
Sep 11, 20241.93001.95001.93001.91001.390920,000
Sep 10, 20241.96001.96001.94001.92001.39827,500
Sep 9, 20241.92001.92001.92001.92001.3982-
Sep 6, 20241.92001.92001.92001.92001.3982-
Sep 5, 20241.95001.95001.94001.92001.39825,552
Sep 4, 20241.90001.90001.86001.91001.39092,434
Sep 3, 20241.85001.85001.85001.85001.3472-
Sep 2, 20241.85001.85001.85001.85001.3472-
Aug 30, 20241.85001.85001.85001.85001.3472-
Aug 29, 20241.91001.91001.91001.85001.34721,000
Aug 28, 20241.85001.85001.85001.86001.35455,500
Aug 27, 20241.87001.87001.87001.87001.3617-
Aug 26, 20241.88001.88001.88001.87001.3617150
Aug 23, 20241.96001.96001.96001.96001.4273-
Aug 22, 2024 0.0774 Dividend
Aug 22, 20241.96001.96001.96001.96001.4273-
Aug 21, 20241.96001.96001.96001.96001.0658-
Aug 20, 20241.97001.97001.97001.96001.06581,800
Aug 19, 20241.97001.97001.97001.96001.0658150
Aug 16, 20241.94001.94001.94001.94001.0550650
Aug 15, 20242.00002.00002.00002.00001.0876-
Aug 14, 20241.90001.97001.90002.00001.08762,300
Aug 13, 20241.82001.82001.82001.82000.9897-
Aug 12, 20241.86001.86001.86001.82000.98971,300
Aug 9, 20241.78001.78001.78001.78000.9679-
Aug 8, 20241.78001.78001.78001.78000.9679-
Aug 7, 20241.78001.80001.78001.78000.967921,022
Aug 6, 20241.70001.70001.70001.70000.9244-
Aug 5, 20241.65001.65001.65001.70000.92441,360
Aug 2, 20241.76001.76001.76001.76000.9571-
Aug 1, 20241.76001.76001.76001.76000.9571-
Jul 31, 20241.76001.76001.76001.76000.9571-
Jul 30, 20241.76001.76001.76001.76000.9571-
Jul 29, 20241.76001.76001.76001.76000.9571-
Jul 26, 20241.76001.76001.76001.76000.9571-
Jul 25, 20241.77001.77001.77001.76000.95711,500
Jul 24, 20241.81001.81001.81001.81000.9843-
Jul 23, 20241.77001.77001.77001.81000.98431,360
Jul 22, 20241.79001.79001.79001.79000.9734158
Jul 19, 20241.84001.84001.84001.78000.96792,500
Jul 18, 20241.88001.88001.88001.88001.0223-
Jul 17, 20241.85001.85001.85001.88001.022330
Jul 16, 20241.80001.80001.80001.87001.016910,522
Jul 15, 20241.83001.83001.83001.81000.98431,625
Jul 12, 20241.83001.83001.83001.81000.98436,550
Jul 11, 20241.81001.81001.81001.81000.9843-
Jul 10, 20241.81001.81001.81001.81000.9843-
Jul 9, 20241.83001.83001.83001.81000.98431,300
Jul 8, 20241.75001.75001.75001.79000.973426
Jul 5, 20241.79001.79001.79001.79000.9734-
Jul 4, 20241.78001.80001.78001.79000.97342,059
Jul 3, 20241.70001.70001.70001.70000.9244-
Jul 2, 20241.70001.70001.70001.70000.9244-
Jul 1, 20241.68001.68001.68001.70000.92447,873
Jun 28, 20241.66001.70001.66001.68000.9136501
Jun 27, 20241.77001.77001.77001.77000.9625-
Jun 26, 20241.71001.77001.71001.77000.96255,820
Jun 25, 20241.88001.88001.85001.83000.99516,320
Jun 24, 20241.81001.81001.81001.81000.9843-
Jun 21, 20241.80001.84001.80001.81000.98431,600
Jun 20, 2024 0.0234 Dividend
Jun 20, 20241.75001.75001.75001.75000.9516-
Jun 19, 20241.76001.76001.76001.75000.86992,200
Jun 18, 20241.75001.75001.75001.75000.8699-
Jun 17, 20241.77001.77001.77001.75000.8699200
Jun 14, 20241.76001.76001.76001.76000.8749-
Jun 13, 20241.75001.75001.75001.76000.87493,000
Jun 12, 20241.77001.77001.74001.75000.869918,617
Jun 11, 20241.83001.83001.83001.83000.9097-
Jun 10, 20241.83001.83001.83001.83000.9097-
Jun 7, 20241.87001.87001.87001.83000.90971,500
Jun 6, 20241.80001.80001.80001.80000.8948-
Jun 5, 20241.80001.80001.80001.80000.8948-
Jun 4, 20241.85001.85001.81001.80000.894816,100
Jun 3, 20241.76001.76001.76001.76000.8749-
May 31, 20241.83001.83001.83001.76000.8749200
May 30, 20241.83001.83001.83001.83000.9097-
May 29, 20241.84001.84001.84001.83000.90974,000
May 28, 20241.90001.90001.90001.86000.9246100
May 27, 20241.89001.89001.89001.89000.9395-
May 24, 20241.92001.92001.92001.89000.93952,000
May 23, 20241.92001.92001.92001.89000.93952,500
May 22, 20241.95001.96001.95001.92000.95451,991
May 21, 20241.96001.96001.96001.95000.96942,000
May 20, 20241.89001.89001.89001.89000.9395-
May 17, 20241.91001.91001.91001.89000.9395550
May 16, 20241.90001.94001.90001.93000.95949,000
May 15, 20241.86001.88001.86001.87000.9296598
May 14, 20241.90001.90001.90001.87000.9296400
May 13, 20241.82001.94001.82001.87000.92966,067
May 10, 20241.85001.92001.85001.85000.91973,546
May 9, 20241.91001.91001.91001.91000.9495-
May 8, 20241.92001.92001.92001.91000.94951,550
May 7, 20241.98001.98001.91001.89000.93957,011
May 6, 20241.97001.97001.97001.95000.96941,000
May 3, 20241.96001.99001.96001.96000.97434,531
May 2, 20241.80001.90001.80001.88000.934629,132
Apr 30, 2024 130:100 Stock Splits
Apr 30, 20242.30002.48001.75001.76000.874926,498
Apr 29, 20241.80001.81541.80001.81540.90258,923
Apr 26, 20241.81541.81541.81541.80000.89485,200
Apr 25, 20241.81541.81541.81541.80000.89483,250
Apr 24, 20242.40002.40002.32002.36001.17321,021
Apr 23, 20242.36002.36002.36002.34001.16322,000
Apr 22, 20242.38002.38002.34002.36001.17328,299
Apr 19, 20242.34002.34002.34002.34001.1632-
Apr 18, 20242.36002.36002.36002.34001.163215,000
Apr 17, 20242.36002.36002.36002.36001.17321,000
Apr 16, 20242.36002.36002.36002.32001.15335,100
Apr 15, 20242.38002.38002.38002.36001.17321,310
Apr 12, 20242.46002.46002.46002.42001.2030850
Apr 11, 20242.40002.40002.40002.44001.21301
Apr 10, 20242.44002.44002.44002.44001.2130-
Apr 9, 20242.46002.46002.46002.44001.2130101