Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG3)
Brazil · Delayed Price · Currency is BRL 14.85
-0.13 (-0.87%)
Sep 12, 2025, 4:45 PM GMT-3
BVMF:CMIG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.03 | 15.03 | 14.83 | 14.91 | 14.91 | -0.47% | 110,000 |
| Sep 11, 2025 | 15.28 | 15.31 | 14.95 | 14.98 | 14.98 | -1.90% | 377,900 |
| Sep 10, 2025 | 15.05 | 15.36 | 15.05 | 15.27 | 15.27 | 0.73% | 101,700 |
| Sep 9, 2025 | 15.20 | 15.30 | 15.07 | 15.16 | 15.16 | -0.39% | 92,200 |
| Sep 8, 2025 | 15.46 | 15.46 | 15.21 | 15.22 | 15.22 | -1.49% | 127,400 |
| Sep 5, 2025 | 15.20 | 15.60 | 14.95 | 15.45 | 15.45 | 1.78% | 159,700 |
| Sep 4, 2025 | 14.94 | 15.18 | 14.81 | 15.18 | 15.18 | 2.64% | 83,800 |
| Sep 3, 2025 | 14.96 | 14.96 | 14.63 | 14.79 | 14.79 | 0.48% | 222,500 |
| Sep 2, 2025 | 15.02 | 15.02 | 14.58 | 14.72 | 14.72 | -1.01% | 123,600 |
| Sep 1, 2025 | 14.98 | 15.08 | 14.76 | 14.87 | 14.87 | -0.47% | 63,600 |
| Aug 29, 2025 | 15.13 | 15.14 | 14.91 | 14.94 | 14.94 | -0.40% | 107,800 |
| Aug 28, 2025 | 14.88 | 15.08 | 14.88 | 15.00 | 15.00 | 0.74% | 106,100 |
| Aug 27, 2025 | 14.81 | 15.00 | 14.81 | 14.89 | 14.89 | -0.07% | 62,000 |
| Aug 26, 2025 | 15.00 | 15.00 | 14.86 | 14.90 | 14.90 | -0.60% | 42,200 |
| Aug 25, 2025 | 14.93 | 15.00 | 14.79 | 14.99 | 14.99 | 0.33% | 86,600 |
| Aug 22, 2025 | 14.53 | 14.98 | 14.53 | 14.94 | 14.94 | 2.26% | 78,000 |
| Aug 21, 2025 | 14.93 | 14.94 | 14.52 | 14.61 | 14.61 | -1.68% | 50,900 |
| Aug 20, 2025 | 14.61 | 15.00 | 14.61 | 14.86 | 14.86 | 0.68% | 120,900 |
| Aug 19, 2025 | 14.98 | 14.98 | 14.61 | 14.76 | 14.76 | -1.47% | 56,300 |
| Aug 18, 2025 | 14.76 | 15.00 | 14.66 | 14.98 | 14.98 | 1.56% | 112,100 |
| Aug 15, 2025 | 15.02 | 15.02 | 14.41 | 14.75 | 14.75 | -0.41% | 83,800 |
| Aug 14, 2025 | 14.89 | 15.04 | 14.76 | 14.81 | 14.81 | -1.20% | 108,300 |
| Aug 13, 2025 | 15.06 | 15.06 | 14.77 | 14.99 | 14.99 | 0.13% | 112,200 |
| Aug 12, 2025 | 14.92 | 15.25 | 14.92 | 14.97 | 14.97 | 0.74% | 216,700 |
| Aug 11, 2025 | 14.66 | 14.95 | 14.65 | 14.86 | 14.86 | 0.13% | 78,100 |
| Aug 8, 2025 | 14.82 | 14.87 | 14.64 | 14.84 | 14.84 | 1.02% | 80,800 |
| Aug 7, 2025 | 14.55 | 14.91 | 14.49 | 14.69 | 14.69 | 0.96% | 167,700 |
| Aug 6, 2025 | 14.31 | 14.55 | 14.14 | 14.55 | 14.55 | 2.18% | 152,300 |
| Aug 5, 2025 | 14.60 | 14.60 | 14.14 | 14.24 | 14.24 | -1.18% | 233,000 |
| Aug 4, 2025 | 14.74 | 14.81 | 14.38 | 14.41 | 14.41 | -2.04% | 235,200 |
| Aug 1, 2025 | 14.90 | 14.93 | 14.71 | 14.71 | 14.71 | -0.07% | 78,500 |
| Jul 31, 2025 | 14.90 | 14.90 | 14.71 | 14.72 | 14.72 | -1.21% | 152,000 |
| Jul 30, 2025 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | -0.80% | 66,900 |
| Jul 29, 2025 | 14.99 | 15.04 | 14.85 | 15.02 | 15.02 | 1.21% | 34,300 |
| Jul 28, 2025 | 14.95 | 15.04 | 14.81 | 14.84 | 14.84 | -0.80% | 132,900 |
| Jul 25, 2025 | 15.10 | 15.10 | 14.95 | 14.96 | 14.96 | 0.07% | 44,900 |
| Jul 24, 2025 | 14.95 | 14.97 | 14.84 | 14.95 | 14.95 | -0.20% | 27,000 |
| Jul 23, 2025 | 14.71 | 15.03 | 14.71 | 14.98 | 14.98 | 1.42% | 67,600 |
| Jul 22, 2025 | 15.09 | 15.09 | 14.76 | 14.77 | 14.77 | -1.53% | 62,000 |
| Jul 21, 2025 | 14.93 | 15.13 | 14.81 | 15.00 | 15.00 | 0.40% | 140,300 |
| Jul 18, 2025 | 14.97 | 15.03 | 14.57 | 14.94 | 14.94 | 0.81% | 202,500 |
| Jul 17, 2025 | 15.04 | 15.04 | 14.82 | 14.82 | 14.82 | -0.47% | 73,100 |
| Jul 16, 2025 | 15.28 | 15.28 | 14.89 | 14.89 | 14.89 | -1.46% | 52,100 |
| Jul 15, 2025 | 15.38 | 15.38 | 15.11 | 15.11 | 15.11 | -0.07% | 337,300 |
| Jul 14, 2025 | 15.54 | 15.54 | 15.07 | 15.12 | 15.12 | -2.45% | 84,200 |
| Jul 11, 2025 | 15.47 | 15.54 | 15.22 | 15.50 | 15.50 | 0.65% | 114,700 |
| Jul 10, 2025 | 15.25 | 15.40 | 15.05 | 15.40 | 15.40 | 1.52% | 75,500 |
| Jul 9, 2025 | 15.45 | 15.45 | 15.17 | 15.17 | 15.17 | -1.75% | 141,900 |
| Jul 8, 2025 | 15.66 | 15.66 | 15.21 | 15.44 | 15.44 | -0.77% | 134,000 |
| Jul 7, 2025 | 15.40 | 15.75 | 15.34 | 15.56 | 15.56 | 1.10% | 243,100 |