Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR 2.020
+0.050 (2.54%)
At close: Mar 17, 2026
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.00 | 2.00 | -0.99% | 400 |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.02 | 2.02 | 2.54% | 10,000 |
| Mar 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Mar 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 11, 2026 | 2.02 | 2.02 | 2.02 | 1.98 | 1.98 | - | 400 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 1.98 | 1.98 | 2.59% | 600 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.95 | 1.93 | 1.93 | 2.12% | 600 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.91 | 1.89 | 1.89 | -0.53% | 8,000 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.93 | 1.93 | 3.21% | 1,500 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 1.87 | 1.87 | -5.56% | 3,900 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.98 | 1.98 | -1.00% | 4,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Feb 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,617 |
| Feb 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 2.00 | 2.00 | 2.04% | 800 |
| Feb 23, 2026 | 1.92 | 1.95 | 1.92 | 1.96 | 1.96 | 2.08% | 10,000 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.89 | 1.89 | 3.28% | 200 |
| Feb 17, 2026 | 1.92 | 1.94 | 1.92 | 1.83 | 1.83 | 0.55% | 7,100 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.82 | 1.82 | -3.19% | 400 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Feb 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | 6,799 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.83 | 1.83 | - | 200 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.83 | 1.83 | -1.08% | 400 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Feb 5, 2026 | 1.91 | 1.91 | 1.91 | 1.87 | 1.87 | -0.53% | 1,600 |
| Feb 4, 2026 | 1.91 | 1.91 | 1.91 | 1.88 | 1.88 | -2.08% | 1,600 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.92 | 3.23% | 1,282 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.86 | 1.86 | 0.54% | 400 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 1,410 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.83 | 1.83 | -2.14% | 2,500 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jan 27, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.19% | 1,100 |
| Jan 26, 2026 | 1.84 | 1.85 | 1.84 | 1.83 | 1.83 | -0.54% | 9,513 |
| Jan 23, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.84 | 0.55% | 890 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| Jan 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 6,645 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.72 | 1.72 | -0.58% | 2,299 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.75 | 1.73 | 1.73 | 0.58% | 180 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jan 15, 2026 | 1.75 | 1.75 | 1.75 | 1.73 | 1.73 | 1.17% | 3,000 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 6,500 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.76 | 1.73 | 1.73 | -1.70% | 6,000 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 15,000 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.79 | 1.79 | 1.70% | 2,260 |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |