Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain
· Delayed Price · Currency is EUR 1.770
-0.080 (-4.32%)
At close: Dec 5, 2025
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 500 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.79 | 1.79 | -2.19% | 200 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Nov 25, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 11,996 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 36,702 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | - |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | - |
| Nov 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 17,900 |
| Nov 18, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 20,849 |
| Nov 17, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.62% | 23,624 |
| Nov 14, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -3.65% | 21,895 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Nov 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 13,575 |
| Nov 11, 2025 | 1.93 | 1.93 | 1.93 | 1.97 | 1.97 | 3.14% | 10,990 |
| Nov 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.89 | 1.89 | -2.07% | 10 |
| Nov 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Nov 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.88 | 1.88 | 1.08% | 1,000 |
| Nov 3, 2025 | 1.83 | 1.84 | 1.83 | 1.86 | 1.86 | 2.20% | 4,200 |
| Oct 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 16,574 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.74 | 1.74 | 0.58% | 2,273 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.74 | 1.74 | - | 2,500 |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.74 | 1.74 | -1.14% | 3,500 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 2,500 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.74 | 1.72 | 1.72 | 1.18% | 650 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.70 | 1.70 | - | 1,000 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.70 | 1.70 | -0.58% | 3,000 |
| Oct 13, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 4,650 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.68 | 1.68 | -1.75% | 3,000 |
| Oct 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 2,434 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.75 | 1.75 | - | 1,000 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Oct 6, 2025 | 1.78 | 1.78 | 1.77 | 1.76 | 1.76 | 1.15% | 6,470 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Oct 2, 2025 | 1.75 | 1.76 | 1.75 | 1.72 | 1.72 | -1.15% | 2,200 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.74 | 1.74 | -1.69% | 3,000 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.77 | 1.77 | -2.21% | 3,022 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.78 | 1.81 | 1.78 | 0.56% | - |
| Sep 26, 2025 | 1.77 | 1.77 | 1.77 | 1.80 | 1.77 | 0.56% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.79 | 1.76 | -2.19% | 600 |
| Sep 24, 2025 | 1.80 | 1.80 | 1.80 | 1.83 | 1.80 | - | 943 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.80 | 1.83 | 1.80 | 3.39% | - |
| Sep 22, 2025 | 1.74 | 1.74 | 1.74 | 1.77 | 1.74 | -3.28% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.83 | 1.80 | 0.55% | - |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.82 | 1.79 | 1.11% | 500 |
| Sep 17, 2025 | 1.78 | 1.78 | 1.78 | 1.80 | 1.77 | 1.12% | 2,900 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.80 | 1.78 | 1.75 | 1.14% | 1,000 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.76 | 1.73 | 0.57% | 2,640 |
| Sep 12, 2025 | 1.77 | 1.77 | 1.77 | 1.75 | 1.72 | - | 400 |
| Sep 11, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.72 | - | - |
| Sep 10, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.72 | 1.16% | - |
| Sep 9, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.70 | -0.57% | 5,200 |
| Sep 8, 2025 | 1.76 | 1.76 | 1.76 | 1.74 | 1.71 | -1.14% | 600 |
| Sep 5, 2025 | 1.78 | 1.78 | 1.78 | 1.76 | 1.73 | 1.15% | 400 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.71 | 1.74 | 1.71 | 2.35% | - |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.70 | 1.67 | -1.16% | - |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.69 | - | - |
| Sep 1, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.69 | -1.71% | - |
| Aug 29, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.72 | -1.13% | - |
| Aug 28, 2025 | 1.74 | 1.74 | 1.74 | 1.77 | 1.74 | 2.31% | - |
| Aug 27, 2025 | 1.70 | 1.70 | 1.70 | 1.73 | 1.70 | -1.14% | - |
| Aug 26, 2025 | 1.76 | 1.76 | 1.76 | 1.75 | 1.72 | 1.74% | 4,152 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.69 | 0.58% | - |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.68 | - | 5,000 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.71 | 1.68 | 0.59% | 200 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.70 | 1.67 | 1.80% | 571 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.67 | 1.64 | -3.47% | 1,920 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.73 | 1.70 | 1.76% | - |
| Aug 15, 2025 | 1.67 | 1.67 | 1.67 | 1.70 | 1.67 | -3.95% | - |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.77 | 1.74 | 1.14% | 571 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.72 | 1.75 | 1.72 | -0.57% | - |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.76 | 1.73 | 2.33% | - |
| Aug 11, 2025 | 1.74 | 1.75 | 1.74 | 1.72 | 1.69 | 0.58% | 2,720 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.72 | 1.71 | 1.68 | 1.79% | 400 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.68 | 1.65 | 2.44% | 1,000 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.64 | 1.61 | 1.86% | - |
| Aug 5, 2025 | 1.58 | 1.58 | 1.58 | 1.61 | 1.58 | -1.83% | - |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.64 | 1.61 | - | 50 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.61 | 1.64 | 1.61 | -0.61% | - |
| Jul 31, 2025 | 1.62 | 1.62 | 1.62 | 1.65 | 1.62 | 0.61% | 202 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.68 | 1.64 | 1.61 | - | 4,000 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.64 | 1.61 | 1.23% | - |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.62 | 1.59 | -1.82% | - |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.65 | 1.62 | 0.61% | 304 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.64 | 1.61 | - | 500 |
| Jul 23, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.61 | 0.61% | 1,263 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.63 | 1.60 | -0.61% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.64 | 1.61 | 0.61% | - |
| Jul 18, 2025 | 1.60 | 1.60 | 1.60 | 1.63 | 1.60 | -0.61% | - |