CMS Energy Corporation (BVMF:C1MS34)
Brazil · Delayed Price · Currency is BRL 178.19
+1.09 (0.62%)
At close: Aug 26, 2026
BVMF:C1MS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0.62% | 6 |
| Aug 25, 2026 | 198.04 | 198.04 | 177.10 | 177.10 | 177.10 | -10.57% | 3 |
| Jun 25, 2026 | 199.02 | 199.02 | 199.02 | 199.02 | 198.04 | 4.20% | 5 |
| Jun 22, 2026 | 190.99 | 190.99 | 190.99 | 190.99 | 190.05 | 0.57% | 9 |
| Feb 10, 2026 | 191.88 | 191.88 | 191.88 | 191.88 | 188.98 | 2.63% | 1 |
| Jan 29, 2026 | 187.53 | 187.53 | 186.96 | 186.96 | 184.13 | -2.38% | 632 |
| Jan 14, 2026 | 191.52 | 191.52 | 191.52 | 191.52 | 188.62 | -1.21% | 316 |
| Dec 5, 2025 | 193.86 | 193.86 | 193.86 | 193.86 | 190.93 | -0.47% | 1 |
| Nov 14, 2025 | 194.77 | 194.77 | 194.77 | 194.77 | 191.82 | 0.61% | 1 |
| Nov 4, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 190.65 | -2.26% | 1 |
| Oct 23, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 195.05 | -3.74% | 2 |
| Oct 16, 2025 | 206.78 | 206.78 | 206.78 | 206.78 | 202.63 | 7.97% | 2 |
| Sep 29, 2025 | 191.52 | 191.52 | 191.52 | 191.52 | 187.67 | 0.88% | 2 |
| Sep 26, 2025 | 189.85 | 189.85 | 189.85 | 189.85 | 186.04 | 7.73% | 1 |
| Aug 15, 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 172.69 | 13.76% | 1 |
| Jun 14, 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 151.80 | -3.48% | 25 |
| Jun 13, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 157.28 | 4.06% | 25 |
| May 14, 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 151.14 | 2.51% | 1 |
| Apr 30, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 147.44 | 1.27% | 2 |
| Apr 29, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 145.60 | 0.98% | 1 |
| Apr 2, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 144.18 | 1.50% | 63 |
| Mar 7, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 142.05 | 6.08% | 63 |
| Feb 28, 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 133.90 | -1.09% | 1 |
| Feb 23, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 135.38 | 4.32% | 1 |
| Jan 25, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 129.77 | 3.03% | 1 |
| Jan 19, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 125.96 | -4.11% | 3 |
| Jan 18, 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 131.35 | -4.41% | 1 |
| Dec 27, 2023 | 146.16 | 146.16 | 146.16 | 146.16 | 137.41 | - | 3 |
| Dec 13, 2023 | 146.16 | 146.16 | 146.16 | 146.16 | 137.41 | 9.08% | 1 |
| Oct 5, 2023 | 134.81 | 134.81 | 134.81 | 134.81 | 125.97 | 1.41% | 36 |
| Oct 4, 2023 | 142.23 | 142.23 | 132.93 | 132.93 | 124.22 | -4.67% | 72 |
| Aug 10, 2023 | 139.44 | 139.44 | 139.44 | 139.44 | 130.30 | -1.87% | 1 |
| Aug 9, 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 132.79 | -2.80% | 1 |
| Aug 2, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 136.61 | -9.12% | 2 |
| Mar 15, 2023 | 162.59 | 162.59 | 162.59 | 162.59 | 150.32 | -8.55% | 1 |
| Sep 9, 2022 | 179.46 | 179.46 | 179.46 | 179.46 | 164.38 | 0.85% | 2 |
| Sep 2, 2022 | 177.94 | 177.94 | 177.94 | 177.94 | 162.99 | -0.01% | 2 |
| Aug 15, 2022 | 177.00 | 177.95 | 177.00 | 177.95 | 163.00 | 5.02% | 112 |
| May 6, 2022 | 170.30 | 170.52 | 170.26 | 170.26 | 155.21 | -0.11% | 942 |
| May 4, 2022 | 172.88 | 173.91 | 170.85 | 171.19 | 155.38 | -2.80% | 20 |
| Apr 26, 2022 | 176.25 | 176.29 | 175.62 | 176.12 | 159.86 | 4.53% | 51 |
| Apr 13, 2022 | 168.48 | 168.48 | 168.48 | 168.48 | 152.92 | -1.97% | 1 |
| Apr 6, 2022 | 169.66 | 171.87 | 169.66 | 171.87 | 156.00 | 1.30% | 23 |
| Mar 16, 2022 | 171.70 | 171.70 | 168.24 | 169.66 | 153.99 | -2.54% | 52 |
| Mar 15, 2022 | 171.87 | 174.42 | 170.70 | 174.08 | 158.01 | 3.12% | 196 |
| Mar 14, 2022 | 168.30 | 168.81 | 167.37 | 168.81 | 153.22 | 4.31% | 231 |
| Feb 14, 2022 | 161.83 | 161.83 | 161.83 | 161.83 | 146.89 | -0.23% | 900 |
| Jan 27, 2022 | 162.99 | 162.99 | 162.99 | 162.99 | 147.23 | -2.49% | 1 |
| Nov 16, 2021 | 160.75 | 167.20 | 160.75 | 167.15 | 150.98 | 3.97% | 600 |