Energy Company of Minas Gerais (CIDA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
| 27 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 26 Jun 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 25 Jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 24 Jun 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 24 Jun 2024 | 0.150212 Dividend | |||||
| 21 Jun 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.5798 | - |
| 20 Jun 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.5798 | - |
| 19 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5067 | - |
| 18 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.4885 | - |
| 17 Jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.5707 | - |
| 14 Jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.5707 | - |
| 13 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4611 | - |
| 12 Jun 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.5341 | - |
| 11 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5067 | - |
| 10 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 07 Jun 2024 | 1.7500 | 1.9200 | 1.7500 | 1.9200 | 1.7533 | 100 |
| 06 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 05 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 04 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 03 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 31 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 30 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 29 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 28 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 27 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 24 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 23 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 22 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 21 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 20 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 17 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 16 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 15 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 14 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| 13 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.7442 | - |
| 10 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.6163 | - |
| 09 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.6346 | - |
| 08 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.6620 | - |
| 07 May 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.8081 | 232 |
| 06 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.7624 | - |
| 03 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6254 | - |
| 02 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| 30 Apr 2024 | 2.2200 | 2.2200 | 1.8500 | 1.8500 | 1.6894 | 1,875 |
| 30 Apr 2024 | 0.242269 Dividend | |||||
| 30 Apr 2024 | 130:100 Stock split | |||||
| 29 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3663 | - |
| 26 Apr 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.3179 | - |
| 25 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3542 | - |
| 24 Apr 2024 | 1.7538 | 1.7538 | 1.7538 | 1.7538 | 1.3784 | - |
| 23 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.3905 | - |
| 22 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3663 | - |
| 19 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3421 | - |
| 18 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3300 | - |
| 17 Apr 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.3179 | - |
| 16 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3542 | - |
| 15 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3663 | - |
| 12 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.3905 | - |
| 11 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.4146 | - |
| 10 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.4146 | - |
| 09 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.3905 | - |
| 08 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.3905 | - |
| 05 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3663 | - |
| 04 Apr 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.3179 | - |
| 03 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3421 | - |
| 02 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3421 | - |
| 28 Mar 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3542 | - |
| 27 Mar 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3300 | - |
| 27 Mar 2024 | 0.270101 Dividend | |||||
| 26 Mar 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.1298 | - |
| 25 Mar 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1095 | - |
| 22 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0789 | - |
| 21 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.0586 | - |
| 20 Mar 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0280 | - |
| 19 Mar 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0280 | - |
| 18 Mar 2024 | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 1.0077 | - |
| 15 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.0586 | - |
| 14 Mar 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0484 | - |
| 13 Mar 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0891 | - |
| 12 Mar 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0688 | - |
| 11 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0789 | - |
| 08 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0789 | - |
| 07 Mar 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0891 | - |
| 06 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0789 | - |
| 05 Mar 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.0993 | - |
| 04 Mar 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0891 | - |
| 01 Mar 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.1705 | - |
| 29 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0688 | - |
| 28 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0688 | - |
| 27 Feb 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0484 | - |
| 26 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0382 | - |
| 23 Feb 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1095 | - |
| 22 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0688 | - |
| 21 Feb 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0891 | - |
| 20 Feb 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0789 | - |
| 19 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.0586 | - |
| 16 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0382 | - |
| 15 Feb 2024 | 1.5846 | 1.7231 | 1.5846 | 1.7231 | 1.1400 | 1,950 |
| 14 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0382 | - |
| 13 Feb 2024 | 1.5692 | 1.7077 | 1.5692 | 1.7077 | 1.1298 | 55 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.