Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG3)
Brazil · Delayed Price · Currency is BRL 14.69
+0.14 (0.96%)
Aug 7, 2025, 5:31 PM GMT-3
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.55 | 14.91 | 14.49 | 14.71 | 14.71 | 1.10% | 91,300 |
| Aug 6, 2025 | 14.31 | 14.55 | 14.14 | 14.55 | 14.55 | 2.18% | 152,100 |
| 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 |
| Jul 4, 2025 | 15.44 | 15.79 | 15.20 | 15.39 | 15.39 | -0.32% | 282,500 |
| Jul 3, 2025 | 15.61 | 15.77 | 15.44 | 15.44 | 15.44 | -0.32% | 225,500 |
| Jul 2, 2025 | 15.64 | 15.73 | 15.39 | 15.49 | 15.49 | -0.90% | 439,400 |
| Jul 1, 2025 | 15.44 | 15.63 | 15.38 | 15.63 | 15.63 | 2.29% | 390,300 |
| Jun 30, 2025 | 15.24 | 15.47 | 15.04 | 15.28 | 15.28 | 0.39% | 204,700 |
| Jun 27, 2025 | 15.15 | 15.22 | 14.90 | 15.22 | 15.22 | 0.93% | 58,300 |
| Jun 26, 2025 | 14.84 | 15.08 | 14.70 | 15.08 | 15.08 | 2.59% | 71,400 |
| Jun 25, 2025 | 15.27 | 15.27 | 14.70 | 14.70 | 14.70 | -3.03% | 170,900 |
| Jun 24, 2025 | 15.48 | 15.48 | 15.08 | 15.16 | 15.16 | -2.51% | 121,500 |
| Jun 23, 2025 | 15.67 | 15.68 | 15.33 | 15.55 | 15.34 | -0.77% | 123,300 |
| Jun 20, 2025 | 15.10 | 15.67 | 15.02 | 15.67 | 15.46 | 3.23% | 729,200 |
| Jun 18, 2025 | 15.17 | 15.24 | 15.04 | 15.18 | 14.98 | 0.26% | 128,800 |
| Jun 17, 2025 | 15.17 | 15.18 | 15.00 | 15.14 | 14.94 | 0.46% | 111,800 |
| Jun 16, 2025 | 15.27 | 15.49 | 15.01 | 15.07 | 14.87 | -1.31% | 224,900 |
| Jun 13, 2025 | 15.29 | 15.31 | 14.92 | 15.27 | 15.07 | 0.73% | 181,600 |
| Jun 12, 2025 | 15.16 | 15.16 | 14.86 | 15.16 | 14.96 | 1.13% | 348,300 |
| Jun 11, 2025 | 15.33 | 15.33 | 14.99 | 14.99 | 14.79 | -1.06% | 218,300 |
| Jun 10, 2025 | 15.60 | 15.60 | 15.00 | 15.15 | 14.95 | -0.98% | 782,100 |
| Jun 9, 2025 | 15.25 | 15.30 | 14.83 | 15.30 | 15.09 | 0.20% | 389,700 |
| Jun 6, 2025 | 15.26 | 15.37 | 14.98 | 15.27 | 15.07 | 0.39% | 539,300 |
| Jun 5, 2025 | 16.00 | 16.00 | 15.11 | 15.21 | 15.01 | -4.64% | 471,500 |
| Jun 4, 2025 | 16.64 | 16.78 | 15.73 | 15.95 | 15.74 | -3.63% | 789,800 |
| Jun 3, 2025 | 16.41 | 16.68 | 16.15 | 16.55 | 16.33 | 0.85% | 328,100 |
| Jun 2, 2025 | 17.21 | 17.90 | 16.41 | 16.41 | 16.19 | -5.31% | 1,450,400 |
| May 30, 2025 | 18.69 | 18.95 | 17.33 | 17.33 | 17.10 | -7.57% | 1,187,600 |
| May 29, 2025 | 17.18 | 19.01 | 17.02 | 18.75 | 18.50 | 9.14% | 1,120,100 |