Skip to main content
logo
Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.28
+0.21 (1.49%)
Nov 26, 2025, 10:57 AM GMT-3

BVMF:CMIG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202514.0314.0613.8913.89--27,500
Nov 24, 202513.9114.1413.8513.8913.89-0.14%151,400
Nov 21, 202514.0614.1313.9013.9113.91-1.07%85,000
Nov 19, 202514.2314.2314.0014.0614.06-1.19%164,700
Nov 18, 202514.6014.6014.2214.2314.23-2.60%95,000
Nov 17, 202514.4714.6714.3414.6114.610.97%148,900
Nov 14, 202514.9014.9014.3214.4714.47-3.28%163,400
Nov 13, 202515.0015.2714.8614.9614.96-0.60%97,100
Nov 12, 202515.0215.3315.0215.0515.05-0.40%175,600
Nov 11, 202514.7415.2614.7415.1115.112.72%294,300
Nov 10, 202514.3114.7214.2614.7114.712.80%679,800
Nov 7, 202514.3714.4014.1114.3114.310.07%433,200
Nov 6, 202514.6514.6814.2314.3014.30-2.39%275,700
Nov 5, 202514.3314.7014.3114.6514.651.52%71,200
Nov 4, 202514.3314.5014.3314.4314.43-0.48%354,600
Nov 3, 202514.5414.6614.3814.5014.50-0.28%119,400
Oct 31, 202514.2714.5514.1914.5414.542.04%108,000
Oct 30, 202514.2114.2914.1314.2514.250.28%62,600
Oct 29, 202514.2114.3414.1814.2114.210.57%49,000
Oct 28, 202514.0414.2014.0014.1314.13-0.07%85,100
Oct 27, 202513.9214.1413.9214.1414.141.58%69,100
Oct 24, 202513.8113.9713.8113.9213.920.36%68,000
Oct 23, 202513.7613.9013.7413.8713.870.73%63,400
Oct 22, 202513.8213.8413.6513.7713.770.15%66,900
Oct 21, 202514.0014.0013.7313.7513.75-1.72%188,000
Oct 20, 202513.7614.0413.7613.9913.991.08%240,100
Oct 17, 202513.8114.0713.7713.8413.84-0.65%159,600
Oct 16, 202513.9513.9813.7913.9313.93-0.07%92,800
Oct 15, 202514.0614.0713.8513.9413.94-0.43%119,400
Oct 14, 202514.0014.1414.0014.0014.00-0.21%60,900
Oct 13, 202514.0914.1914.0014.0314.030.14%144,000
Oct 10, 202513.9614.0913.9214.0114.010.36%62,800
Oct 9, 202514.1514.1813.8613.9613.96-1.27%161,200
Oct 8, 202514.1814.2514.1014.1414.140.78%44,100
Oct 7, 202514.2814.2814.0314.0314.03-1.75%121,900
Oct 6, 202514.4314.4314.2214.2814.28-0.07%53,200
Oct 3, 202514.3714.4014.2114.2914.290.35%63,900
Oct 2, 202514.2214.3414.1414.2414.240.21%86,000
Oct 1, 202514.6014.6014.1614.2114.21-1.86%194,100
Sep 30, 202514.6714.6714.4414.4814.48-1.30%98,100
Sep 29, 202514.6114.7214.4814.6714.461.45%123,100
Sep 26, 202514.6514.6514.4514.4614.25-0.28%71,700
Sep 25, 202515.0415.0414.5014.5014.29-2.62%117,600
Sep 24, 202514.9615.0814.8614.8914.68-0.60%119,000
Sep 23, 202514.7115.0114.6314.9814.762.67%860,200
Sep 22, 202514.7914.9014.5214.5914.38-0.75%228,300
Sep 19, 202515.1115.1614.7014.7014.49-2.71%1,597,600
Sep 18, 202515.0615.1714.9815.1114.890.60%874,900
Sep 17, 202515.0515.0514.8515.0214.800.60%158,100
Sep 16, 202514.8114.9614.7614.9314.710.34%128,300