Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR · Preferred Stock2.120
0.00 (0.00%)
At close: Apr 7, 2026
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Apr 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Apr 1, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 1.96% | 12,302 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.98 | 2.04 | 2.04 | - | 50 |
| Mar 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 70 |
| Mar 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 400 |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Mar 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.00 | 1.96 | -0.99% | 600 |
| Mar 23, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.98 | -0.98% | 16,000 |
| Mar 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 3.03% | 9,804 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.95 | 1.98 | 1.94 | -1.00% | 5,000 |
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.00 | 1.96 | -0.99% | 400 |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.02 | 1.98 | 2.54% | 10,000 |
| Mar 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | - |
| Mar 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | 0.51% | - |
| Mar 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -1.01% | - |
| Mar 11, 2026 | 2.02 | 2.02 | 2.02 | 1.98 | 1.94 | - | 400 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 1.98 | 1.94 | 2.59% | 600 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.95 | 1.93 | 1.89 | 2.12% | 600 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.91 | 1.89 | 1.85 | -0.53% | 8,000 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -1.55% | - |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.93 | 1.89 | 3.21% | 1,500 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 1.87 | 1.83 | -5.56% | 3,900 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.98 | 1.94 | -1.00% | 4,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | -0.99% | - |
| Feb 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | - | 4,617 |
| Feb 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | 1.00% | - |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 2.00 | 1.96 | 2.04% | 800 |
| Feb 23, 2026 | 1.92 | 1.95 | 1.92 | 1.96 | 1.92 | 2.08% | 10,000 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | - | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 1.59% | - |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.89 | 1.85 | 3.28% | 200 |
| Feb 17, 2026 | 1.92 | 1.94 | 1.92 | 1.83 | 1.80 | 0.55% | 7,100 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.82 | 1.79 | -3.19% | 400 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | -2.08% | - |
| Feb 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | - | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 4.92% | 6,799 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.83 | 1.80 | - | 200 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.83 | 1.80 | -1.08% | 400 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -1.07% | - |
| Feb 5, 2026 | 1.91 | 1.91 | 1.91 | 1.87 | 1.83 | -0.53% | 1,600 |
| Feb 4, 2026 | 1.91 | 1.91 | 1.91 | 1.88 | 1.84 | -2.08% | 1,600 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.88 | 3.23% | 1,282 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.86 | 1.82 | 0.54% | 400 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.82 | 1.09% | 1,410 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.83 | 1.80 | -2.14% | 2,500 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | - | - |
| Jan 27, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.83 | 2.19% | 1,100 |
| Jan 26, 2026 | 1.84 | 1.85 | 1.84 | 1.83 | 1.80 | -0.54% | 9,513 |