UK markets closed

Companhia Energética de Minas Gerais (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:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.4610.7110.4410.5210.5217,287,600
02 May 20249.8910.489.8510.3910.3928,886,500
30 Apr 20249.939.979.579.779.7716,960,600
30 Apr 20240.411857 Dividend
30 Apr 2024130:100 Stock split
29 Apr 20249.719.859.699.769.3511,585,080
26 Apr 20249.789.839.679.689.2810,618,790
25 Apr 20249.869.949.699.709.2915,410,460
24 Apr 20249.909.959.799.859.4411,183,640
23 Apr 20249.939.959.819.909.4810,570,690
22 Apr 202410.1410.149.919.989.5615,068,820
19 Apr 202410.0110.189.9710.089.6630,861,090
18 Apr 20249.9110.069.8610.059.6218,049,590
17 Apr 20249.909.999.759.919.4916,712,410
16 Apr 20249.949.989.819.869.4518,720,520
15 Apr 20249.889.999.709.989.5620,678,060
12 Apr 202410.0610.129.879.889.4710,836,150
11 Apr 202410.1110.1810.0210.089.6612,780,170
10 Apr 202410.1810.2610.0810.119.6820,658,820
09 Apr 202410.0410.2410.0410.249.8110,817,430
08 Apr 20249.9110.089.8610.049.619,397,180
05 Apr 20249.9110.029.879.909.4810,845,120
04 Apr 20249.8110.099.789.959.5314,240,200
03 Apr 20249.759.829.649.799.3814,408,420
02 Apr 20249.809.839.699.759.3412,066,210
01 Apr 20249.699.909.689.769.3525,008,620
28 Mar 20249.719.879.639.669.2516,481,010
27 Mar 20249.469.719.409.699.2817,353,180
27 Mar 20240.351132 Dividend
26 Mar 20249.599.819.489.598.8525,781,600
25 Mar 20249.499.659.449.578.8314,143,610
22 Mar 20249.379.529.259.508.7717,418,570
21 Mar 20249.159.319.159.288.5612,978,940
20 Mar 20248.899.178.899.158.4515,445,820
19 Mar 20248.918.968.828.888.2014,363,570
18 Mar 20248.758.958.728.918.2217,506,450
15 Mar 20248.588.798.588.798.1131,965,310
14 Mar 20248.888.908.528.547.8841,212,860
13 Mar 20249.199.288.908.918.2218,872,100
12 Mar 20249.159.279.089.208.498,412,690
11 Mar 20249.189.229.089.128.418,531,900
08 Mar 20249.069.279.029.218.5010,746,840
07 Mar 20249.189.188.889.088.3822,533,810
06 Mar 20249.209.319.209.248.5215,306,590
05 Mar 20249.189.289.159.178.4610,357,880
04 Mar 20249.319.359.149.188.4712,869,610
01 Mar 20249.219.469.219.298.5727,145,560
29 Feb 20249.129.259.119.218.5027,921,010
28 Feb 20249.059.159.039.128.429,799,920
27 Feb 20249.059.158.989.048.3411,399,960
26 Feb 20248.928.988.908.958.2611,438,050
23 Feb 20249.059.088.888.928.2310,240,620
22 Feb 20249.059.208.979.058.3513,609,180
21 Feb 20249.259.289.019.058.3513,608,530
20 Feb 20249.139.348.989.248.5222,179,950
19 Feb 20249.009.178.979.158.447,688,460
16 Feb 20248.889.028.858.978.2816,027,440
15 Feb 20248.728.878.708.818.138,555,040
14 Feb 20248.758.758.648.688.0111,299,600
09 Feb 20248.658.798.608.758.0811,830,650
08 Feb 20248.698.768.598.647.9716,663,270
07 Feb 20248.858.928.738.758.0820,366,710
06 Feb 20248.758.888.728.838.1510,993,320
05 Feb 20248.748.788.548.758.0715,151,110
02 Feb 20249.069.088.688.748.0614,589,380
01 Feb 20248.949.028.829.028.3210,428,210
31 Jan 20248.889.018.848.868.1814,837,160
30 Jan 20248.969.028.858.858.1610,608,650
29 Jan 20248.939.028.928.968.278,485,230
26 Jan 20249.019.088.958.958.267,043,530
25 Jan 20248.928.988.888.978.288,035,690
24 Jan 20248.909.018.888.928.2312,877,280
23 Jan 20248.828.958.818.888.2015,369,770
22 Jan 20248.888.968.758.798.117,948,330
19 Jan 20248.969.038.828.878.1823,716,290
18 Jan 20249.149.218.928.958.2618,198,830
17 Jan 20249.119.259.089.138.4323,059,530
16 Jan 20249.309.329.109.128.4121,255,000
15 Jan 20249.319.389.209.358.629,478,690
12 Jan 20249.289.449.269.318.5911,999,780
11 Jan 20249.339.559.229.308.5824,623,170
10 Jan 20249.219.339.189.248.5216,270,930
09 Jan 20249.009.248.989.238.5219,653,400
08 Jan 20248.889.058.859.048.3415,547,740
05 Jan 20248.758.948.748.888.1915,961,270
04 Jan 20248.828.908.788.788.1115,479,620
03 Jan 20248.758.888.708.828.1419,080,880
02 Jan 20248.838.858.668.728.0513,726,830
28 Dec 20238.658.838.658.838.1513,371,410
27 Dec 20238.628.748.558.667.997,779,850
26 Dec 20238.528.678.488.637.9610,313,810
22 Dec 20238.548.608.368.477.8121,750,690
22 Dec 20230.601021 Dividend
21 Dec 20238.958.988.848.847.6036,619,960
20 Dec 20238.999.048.898.897.6519,615,570
19 Dec 20238.878.998.858.997.7325,902,890
18 Dec 20238.818.958.788.867.6228,100,410
15 Dec 20238.989.048.738.737.5140,968,460
14 Dec 20238.738.848.668.787.5524,052,470
13 Dec 20238.458.758.458.717.4927,521,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...