Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG3)
Brazil · Delayed Price · Currency is BRL 14.61
+0.18 (1.25%)
Nov 5, 2025, 4:45 PM GMT-3
BVMF:CMIG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.33 | 14.50 | 14.33 | 14.46 | 14.46 | -0.28% | 342,500 |
| Nov 3, 2025 | 14.54 | 14.66 | 14.38 | 14.50 | 14.50 | -0.28% | 119,400 |
| Oct 31, 2025 | 14.27 | 14.55 | 14.19 | 14.54 | 14.54 | 2.04% | 109,000 |
| Oct 30, 2025 | 14.21 | 14.29 | 14.13 | 14.25 | 14.25 | 0.28% | 62,700 |
| Oct 29, 2025 | 14.21 | 14.34 | 14.18 | 14.21 | 14.21 | 0.57% | 49,400 |
| Oct 28, 2025 | 14.04 | 14.20 | 14.00 | 14.13 | 14.13 | -0.07% | 85,200 |
| Oct 27, 2025 | 13.92 | 14.14 | 13.92 | 14.14 | 14.14 | 1.58% | 70,900 |
| Oct 24, 2025 | 13.81 | 13.97 | 13.81 | 13.92 | 13.92 | 0.36% | 68,100 |
| Oct 23, 2025 | 13.76 | 13.90 | 13.74 | 13.87 | 13.87 | 0.73% | 63,600 |
| Oct 22, 2025 | 13.82 | 13.84 | 13.65 | 13.77 | 13.77 | 0.15% | 67,800 |
| Oct 21, 2025 | 14.00 | 14.00 | 13.73 | 13.75 | 13.75 | -1.72% | 188,800 |
| Oct 20, 2025 | 13.76 | 14.04 | 13.76 | 13.99 | 13.99 | 1.08% | 240,200 |
| Oct 17, 2025 | 13.81 | 14.07 | 13.77 | 13.84 | 13.84 | -0.65% | 161,900 |
| Oct 16, 2025 | 13.95 | 13.98 | 13.79 | 13.93 | 13.93 | -0.07% | 94,900 |
| Oct 15, 2025 | 14.06 | 14.07 | 13.85 | 13.94 | 13.94 | -0.43% | 119,400 |
| Oct 14, 2025 | 14.00 | 14.14 | 14.00 | 14.00 | 14.00 | -0.21% | 60,900 |
| Oct 13, 2025 | 14.09 | 14.19 | 14.00 | 14.03 | 14.03 | 0.14% | 144,600 |
| Oct 10, 2025 | 13.96 | 14.09 | 13.92 | 14.01 | 14.01 | 0.36% | 62,900 |
| Oct 9, 2025 | 14.15 | 14.18 | 13.86 | 13.96 | 13.96 | -1.27% | 161,300 |
| Oct 8, 2025 | 14.18 | 14.25 | 14.10 | 14.14 | 14.14 | 0.78% | 44,400 |
| Oct 7, 2025 | 14.28 | 14.28 | 14.03 | 14.03 | 14.03 | -1.75% | 122,800 |
| Oct 6, 2025 | 14.43 | 14.43 | 14.22 | 14.28 | 14.28 | -0.07% | 53,300 |
| Oct 3, 2025 | 14.37 | 14.40 | 14.21 | 14.29 | 14.29 | 0.35% | 63,900 |
| Oct 2, 2025 | 14.22 | 14.34 | 14.14 | 14.24 | 14.24 | 0.21% | 87,700 |
| Oct 1, 2025 | 14.60 | 14.60 | 14.16 | 14.21 | 14.21 | -1.86% | 195,600 |
| Sep 30, 2025 | 14.67 | 14.67 | 14.44 | 14.48 | 14.48 | -1.30% | 98,900 |
| Sep 29, 2025 | 14.61 | 14.72 | 14.48 | 14.67 | 14.46 | 1.45% | 123,100 |
| Sep 26, 2025 | 14.65 | 14.65 | 14.45 | 14.46 | 14.25 | -0.28% | 71,800 |
| Sep 25, 2025 | 15.04 | 15.04 | 14.50 | 14.50 | 14.29 | -2.62% | 118,700 |
| Sep 24, 2025 | 14.96 | 15.08 | 14.86 | 14.89 | 14.68 | -0.60% | 119,100 |
| Sep 23, 2025 | 14.71 | 15.01 | 14.63 | 14.98 | 14.76 | 2.67% | 860,600 |
| Sep 22, 2025 | 14.79 | 14.90 | 14.52 | 14.59 | 14.38 | -0.75% | 233,500 |
| Sep 19, 2025 | 15.11 | 15.16 | 14.70 | 14.70 | 14.49 | -2.71% | 1,599,100 |
| Sep 18, 2025 | 15.06 | 15.17 | 14.98 | 15.11 | 14.89 | 0.60% | 877,200 |
| Sep 17, 2025 | 15.05 | 15.05 | 14.85 | 15.02 | 14.80 | 0.60% | 158,500 |
| Sep 16, 2025 | 14.81 | 14.96 | 14.76 | 14.93 | 14.71 | 0.34% | 128,500 |
| Sep 15, 2025 | 15.07 | 15.07 | 14.79 | 14.88 | 14.67 | -0.20% | 174,000 |
| Sep 12, 2025 | 15.03 | 15.03 | 14.83 | 14.91 | 14.70 | -0.47% | 109,900 |
| Sep 11, 2025 | 15.28 | 15.31 | 14.95 | 14.98 | 14.76 | -1.90% | 377,900 |
| Sep 10, 2025 | 15.05 | 15.36 | 15.05 | 15.27 | 15.05 | 0.73% | 101,700 |
| Sep 9, 2025 | 15.20 | 15.30 | 15.07 | 15.16 | 14.94 | -0.39% | 92,200 |
| Sep 8, 2025 | 15.46 | 15.46 | 15.21 | 15.22 | 15.00 | -1.49% | 127,400 |
| Sep 5, 2025 | 15.20 | 15.60 | 14.95 | 15.45 | 15.23 | 1.78% | 159,700 |
| Sep 4, 2025 | 14.94 | 15.18 | 14.81 | 15.18 | 14.96 | 2.64% | 83,800 |
| Sep 3, 2025 | 14.96 | 14.96 | 14.63 | 14.79 | 14.58 | 0.48% | 222,500 |
| Sep 2, 2025 | 15.02 | 15.02 | 14.58 | 14.72 | 14.51 | -1.01% | 123,600 |
| Sep 1, 2025 | 14.98 | 15.08 | 14.76 | 14.87 | 14.66 | -0.47% | 63,600 |
| Aug 29, 2025 | 15.13 | 15.14 | 14.91 | 14.94 | 14.73 | -0.40% | 107,800 |
| Aug 28, 2025 | 14.88 | 15.08 | 14.88 | 15.00 | 14.79 | 0.74% | 106,100 |
| Aug 27, 2025 | 14.81 | 15.00 | 14.81 | 14.89 | 14.68 | -0.07% | 62,000 |