Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR 1.730
-0.010 (-0.57%)
At close: Sep 9, 2025
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 5,200 |
| Sep 8, 2025 | 1.76 | 1.76 | 1.76 | 1.74 | 1.74 | -1.14% | 600 |
| Sep 5, 2025 | 1.78 | 1.78 | 1.78 | 1.76 | 1.76 | 1.15% | 400 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Sep 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Aug 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Aug 26, 2025 | 1.76 | 1.76 | 1.76 | 1.75 | 1.75 | 1.74% | 4,152 |
| Aug 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.71 | - | 5,000 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.71 | 1.71 | 0.59% | 200 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.70 | 1.70 | 1.80% | 571 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.67 | 1.67 | -3.47% | 1,920 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.77 | 1.77 | 1.14% | 571 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Aug 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Aug 11, 2025 | 1.74 | 1.75 | 1.74 | 1.72 | 1.72 | 0.58% | 2,720 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.72 | 1.71 | 1.71 | 1.79% | 400 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.68 | 1.68 | 2.44% | 1,000 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Aug 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.64 | 1.64 | - | 50 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jul 31, 2025 | 1.62 | 1.62 | 1.62 | 1.65 | 1.65 | 0.61% | 202 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.68 | 1.64 | 1.64 | - | 4,000 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Jul 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.65 | 1.65 | 0.61% | 304 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.64 | 1.64 | - | 500 |
| Jul 23, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 1,263 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jul 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Jul 15, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 0.60% | 550 |
| Jul 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jul 11, 2025 | 1.67 | 1.67 | 1.67 | 1.68 | 1.68 | - | 1 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.69 | 1.68 | 1.68 | -2.33% | 1,101 |
| Jul 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jul 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Jul 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jul 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Jul 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Jul 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |