Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
At close: Oct 27, 2026
BME:XCMIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 25,700 |
| Oct 26, 2026 | 1.85 | 1.88 | 1.70 | 1.79 | 1.79 | -12.25% | 8,000 |
| Oct 23, 2026 | 2.06 | 2.06 | 2.06 | 2.04 | 2.04 | - | 3,000 |
| Oct 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 21, 2026 | 2.06 | 2.06 | 2.06 | 2.08 | 2.08 | 0.97% | 4,800 |
| Oct 20, 2026 | 2.04 | 2.04 | 2.04 | 2.06 | 2.06 | 1.98% | 13,000 |
| Oct 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Oct 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 5,000 |
| Oct 13, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -3.70% | 14,000 |
| Oct 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 9, 2026 | 2.14 | 2.14 | 2.14 | 2.16 | 2.16 | 2.86% | 10,000 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 5, 2026 | 2.16 | 2.16 | 2.16 | 2.14 | 2.14 | 12.04% | 5,750 |
| Oct 2, 2026 | 1.89 | 1.89 | 1.89 | 1.91 | 1.91 | 0.53% | 500 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Sep 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 28, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 5,500 |
| Sep 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 24, 2026 | 1.92 | 1.92 | 1.92 | 1.88 | 1.88 | -2.08% | 1,250 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | - |
| Sep 22, 2026 | 1.99 | 1.99 | 1.97 | 1.95 | 1.94 | - | 1,638 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 2.09% | - |
| Sep 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -0.52% | - |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | - | - |
| Sep 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | - | 2,409 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 0.52% | - |
| Sep 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -3.05% | - |
| Sep 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | 0.51% | - |
| Sep 10, 2026 | 1.97 | 1.97 | 1.97 | 1.96 | 1.95 | 1.03% | 1,050 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -2.02% | - |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 1.98 | 1.97 | 3.66% | 11,000 |
| Sep 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | - |
| Sep 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | - |
| Sep 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 1.60% | - |
| Sep 2, 2026 | 1.86 | 1.86 | 1.86 | 1.88 | 1.87 | 2.17% | 4,755 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.37% | - |
| Aug 31, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.77 | 2.89% | 1,630 |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -0.57% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -2.25% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.77 | 2.89% | 4,000 |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.73 | 1.72 | 0.58% | 2,286 |
| Aug 24, 2026 | 1.69 | 1.70 | 1.68 | 1.72 | 1.71 | 1.78% | 6,100 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.68 | -0.59% | 700 |
| Aug 20, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.69 | -0.58% | 15,313 |
| Aug 19, 2026 | 1.73 | 1.73 | 1.73 | 1.71 | 1.70 | - | 521 |