Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain · Delayed Price · Currency is EUR · Preferred Stock1.920
+0.050 (2.67%)
At close: Jun 2, 2026
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.92 | 2.67% | 17,527 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| May 29, 2026 | 1.89 | 1.90 | 1.89 | 1.91 | 1.91 | 0.53% | 31,110 |
| May 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| May 27, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 6,000 |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.93 | 1.93 | -1.03% | 300 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| May 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| May 21, 2026 | 1.99 | 1.99 | 1.98 | 1.97 | 1.97 | -1.50% | 30,000 |
| May 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| May 18, 2026 | 1.97 | 1.97 | 1.97 | 1.94 | 1.94 | 1.04% | 3,000 |
| May 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| May 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| May 13, 2026 | 2.04 | 2.04 | 2.04 | 1.98 | 1.98 | - | 200 |
| May 12, 2026 | 2.06 | 2.06 | 2.02 | 1.98 | 1.98 | -1.98% | 8,700 |
| May 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| May 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| May 7, 2026 | 2.06 | 2.06 | 2.06 | 2.04 | 2.04 | -1.92% | 3,000 |
| May 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| May 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| May 4, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -0.92% | 329 |
| Apr 30, 2026 | 2.18 | 2.18 | 2.18 | 2.16 | 2.12 | 0.93% | 5,000 |
| Apr 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -0.93% | - |
| Apr 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | -3.57% | - |
| Apr 27, 2026 | 2.28 | 2.28 | 2.26 | 2.24 | 2.20 | -1.75% | 350 |
| Apr 24, 2026 | 2.24 | 2.24 | 2.24 | 2.28 | 2.24 | -2.56% | 330 |
| Apr 23, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.30 | 1.74% | 12,000 |
| Apr 22, 2026 | 2.36 | 2.36 | 2.36 | 2.30 | 2.26 | -4.17% | 500 |
| Apr 21, 2026 | 2.50 | 2.50 | 2.00 | 2.40 | 2.35 | 3.45% | 505 |
| Apr 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.28 | 1.75% | - |
| Apr 17, 2026 | 2.30 | 2.30 | 2.30 | 2.28 | 2.24 | 0.88% | 370 |
| Apr 16, 2026 | 2.24 | 2.24 | 2.24 | 2.26 | 2.22 | - | 8,929 |
| Apr 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.22 | -2.59% | - |
| Apr 14, 2026 | 2.28 | 2.30 | 2.28 | 2.32 | 2.28 | 1.75% | 5,182 |
| Apr 13, 2026 | 2.30 | 2.30 | 2.30 | 2.28 | 2.24 | -0.87% | 1,740 |
| Apr 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 0.88% | - |
| Apr 9, 2026 | 2.18 | 2.18 | 2.18 | 2.28 | 2.24 | 3.64% | 1,400 |
| Apr 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | 3.77% | - |
| Apr 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -0.93% | - |
| Apr 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 2.88% | - |
| Apr 1, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.04 | 1.96% | 12,302 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.98 | 2.04 | 2.00 | - | 50 |
| Mar 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | -0.97% | 70 |
| Mar 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | 1.98% | 400 |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -0.98% | - |
| Mar 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 3.96% | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.00 | 1.93 | -0.99% | 600 |
| Mar 23, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.94 | -0.98% | 16,000 |
| Mar 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.96 | 3.03% | 9,804 |