Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR 1.770
-0.080 (-4.32%)
At close: Dec 5, 2025
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 500 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.79 | 1.79 | -2.19% | 200 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Nov 25, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 11,996 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 36,702 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | - |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | - |
| Nov 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 17,900 |
| Nov 18, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 20,849 |
| Nov 17, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.62% | 23,624 |
| Nov 14, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -3.65% | 21,895 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Nov 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 13,575 |
| Nov 11, 2025 | 1.93 | 1.93 | 1.93 | 1.97 | 1.97 | 3.14% | 10,990 |
| Nov 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.89 | 1.89 | -2.07% | 10 |
| Nov 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Nov 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.88 | 1.88 | 1.08% | 1,000 |
| Nov 3, 2025 | 1.83 | 1.84 | 1.83 | 1.86 | 1.86 | 2.20% | 4,200 |
| Oct 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 16,574 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.74 | 1.74 | 0.58% | 2,273 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.74 | 1.74 | - | 2,500 |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.74 | 1.74 | -1.14% | 3,500 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 2,500 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.74 | 1.72 | 1.72 | 1.18% | 650 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.70 | 1.70 | - | 1,000 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.70 | 1.70 | -0.58% | 3,000 |
| Oct 13, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 4,650 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.68 | 1.68 | -1.75% | 3,000 |
| Oct 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 2,434 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.75 | 1.75 | - | 1,000 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Oct 6, 2025 | 1.78 | 1.78 | 1.77 | 1.76 | 1.76 | 1.15% | 6,470 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Oct 2, 2025 | 1.75 | 1.76 | 1.75 | 1.72 | 1.72 | -1.15% | 2,200 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.74 | 1.74 | -1.69% | 3,000 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.77 | 1.77 | -2.21% | 3,022 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.78 | 1.81 | 1.78 | 0.56% | - |
| Sep 26, 2025 | 1.77 | 1.77 | 1.77 | 1.80 | 1.77 | 0.56% | - |