Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR · Preferred Stock1.940
+0.010 (0.52%)
At close: Jul 23, 2026
BME:XCMIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Jul 23, 2026 | 1.96 | 1.96 | 1.96 | 1.94 | 1.94 | 0.52% | 11,194 |
| Jul 22, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 1.58% | 8,100 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jul 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.93 | 1.93 | 1.05% | 10,000 |
| Jul 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Jul 10, 2026 | 1.96 | 1.96 | 1.96 | 1.95 | 1.95 | 3.72% | 7,000 |
| Jul 9, 2026 | 1.86 | 1.86 | 1.85 | 1.88 | 1.88 | 2.73% | 3,100 |
| Jul 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Jul 7, 2026 | 1.85 | 1.85 | 1.85 | 1.87 | 1.87 | 1.08% | 16,500 |
| Jul 6, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 7,005 |
| Jul 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Jul 2, 2026 | 1.88 | 1.88 | 1.88 | 1.82 | 1.82 | - | 7,128 |
| Jul 1, 2026 | 1.84 | 1.84 | 1.84 | 1.82 | 1.82 | -2.15% | 200 |
| Jun 30, 2026 | 1.88 | 1.88 | 1.88 | 1.86 | 1.86 | -0.53% | 7,000 |
| Jun 29, 2026 | 1.88 | 1.88 | 1.88 | 1.87 | 1.87 | -0.53% | 3,000 |
| Jun 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.82 | 1.82 | -2.29% | 10,000 |
| Jun 23, 2026 | 1.91 | 1.91 | 1.91 | 1.90 | 1.86 | 1.06% | 10,472 |
| Jun 22, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.84 | 1.62% | 1,050 |
| Jun 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 1.65% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.84 | 1.82 | 1.78 | -2.15% | 1,529 |
| Jun 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | 2.20% | - |
| Jun 16, 2026 | 1.83 | 1.83 | 1.83 | 1.82 | 1.78 | -3.19% | 100 |
| Jun 15, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.84 | 0.53% | 8,200 |
| Jun 12, 2026 | 1.85 | 1.85 | 1.85 | 1.87 | 1.83 | 2.19% | 20,000 |
| Jun 11, 2026 | 1.85 | 1.85 | 1.78 | 1.83 | 1.79 | 1.10% | 470 |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | -0.55% | - |
| Jun 9, 2026 | 1.86 | 1.86 | 1.86 | 1.82 | 1.78 | -0.55% | 200 |
| Jun 8, 2026 | 1.89 | 1.89 | 1.89 | 1.83 | 1.79 | -1.61% | 400 |
| Jun 5, 2026 | 1.91 | 1.91 | 1.87 | 1.86 | 1.82 | -1.59% | 18,000 |
| Jun 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | - | - |
| Jun 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | -1.56% | - |
| Jun 2, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.88 | 2.67% | 17,527 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -2.09% | - |
| May 29, 2026 | 1.89 | 1.90 | 1.89 | 1.91 | 1.87 | 0.53% | 31,110 |
| May 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -1.04% | - |
| May 27, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.88 | -0.52% | 6,000 |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.93 | 1.89 | -1.03% | 300 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | 1.04% | - |
| May 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -2.03% | - |
| May 21, 2026 | 1.99 | 1.99 | 1.98 | 1.97 | 1.93 | -1.50% | 30,000 |
| May 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 2.56% | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | 0.52% | - |
| May 18, 2026 | 1.97 | 1.97 | 1.97 | 1.94 | 1.90 | 1.04% | 3,000 |