Companhia Energética de Minas Gerais - CEMIG (BME:XCMIG)
Spain
· Delayed Price · Currency is EUR 1.980
-0.020 (-1.00%)
At close: Mar 2, 2026
BME:XCMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 1.87 | 1.87 | -5.56% | 3,900 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.98 | 1.98 | -1.00% | 4,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Feb 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,617 |
| Feb 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Feb 24, 2026 | 1.98 | 1.98 | 1.98 | 2.00 | 2.00 | 2.04% | 800 |
| Feb 23, 2026 | 1.92 | 1.95 | 1.92 | 1.96 | 1.96 | 2.08% | 10,000 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Feb 18, 2026 | 1.92 | 1.92 | 1.92 | 1.89 | 1.89 | 3.28% | 200 |
| Feb 17, 2026 | 1.92 | 1.94 | 1.92 | 1.83 | 1.83 | 0.55% | 7,100 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.82 | 1.82 | -3.19% | 400 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Feb 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | 6,799 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.83 | 1.83 | - | 200 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.83 | 1.83 | -1.08% | 400 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Feb 5, 2026 | 1.91 | 1.91 | 1.91 | 1.87 | 1.87 | -0.53% | 1,600 |
| Feb 4, 2026 | 1.91 | 1.91 | 1.91 | 1.88 | 1.88 | -2.08% | 1,600 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.92 | 3.23% | 1,282 |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.86 | 1.86 | 0.54% | 400 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 1,410 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.84 | 1.83 | 1.83 | -2.14% | 2,500 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jan 27, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 2.19% | 1,100 |
| Jan 26, 2026 | 1.84 | 1.85 | 1.84 | 1.83 | 1.83 | -0.54% | 9,513 |
| Jan 23, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.84 | 0.55% | 890 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| Jan 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 6,645 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.72 | 1.72 | -0.58% | 2,299 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.75 | 1.73 | 1.73 | 0.58% | 180 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jan 15, 2026 | 1.75 | 1.75 | 1.75 | 1.73 | 1.73 | 1.17% | 3,000 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 6,500 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.76 | 1.73 | 1.73 | -1.70% | 6,000 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 15,000 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.79 | 1.79 | 1.70% | 2,260 |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jan 7, 2026 | 1.77 | 1.77 | 1.77 | 1.75 | 1.75 | -1.69% | 3,200 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Jan 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.75 | 1.75 | 0.57% | 65 |
| Dec 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Dec 30, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 2.35% | 10,284 |
| Dec 29, 2025 | 1.71 | 1.75 | 1.71 | 1.70 | 1.70 | -0.58% | 10,365 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.67 | 1.71 | 1.67 | - | - |
| Dec 23, 2025 | 1.70 | 1.70 | 1.70 | 1.71 | 1.67 | 0.59% | 500 |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.70 | 1.64 | -1.16% | 1,000 |
| Dec 19, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.66 | 0.58% | 3,169 |
| Dec 18, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.65 | 1.18% | 1,921 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.63 | -1.74% | 9,132 |
| Dec 16, 2025 | 1.66 | 1.66 | 1.66 | 1.72 | 1.66 | -3.91% | - |
| Dec 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | 1.70% | 500 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.76 | 1.70 | 1.15% | - |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.74 | 1.68 | 0.58% | - |
| Dec 10, 2025 | 1.74 | 1.74 | 1.74 | 1.73 | 1.67 | -1.70% | 12,000 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 0.57% | 200 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.69 | -1.13% | 8,850 |
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.77 | 1.71 | -4.32% | 35 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 2.21% | 500 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.81 | 1.75 | -0.55% | - |
| Dec 2, 2025 | 1.76 | 1.76 | 1.76 | 1.82 | 1.76 | 1.68% | - |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.79 | 1.73 | -2.19% | 200 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.77 | 1.83 | 1.77 | - | - |
| Nov 27, 2025 | 1.77 | 1.77 | 1.77 | 1.83 | 1.77 | -1.08% | - |
| Nov 26, 2025 | 1.79 | 1.79 | 1.79 | 1.85 | 1.79 | 3.93% | - |
| Nov 25, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.72 | 1.14% | 11,996 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.70 | -1.12% | 36,702 |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.78 | 1.72 | -6.32% | - |
| Nov 20, 2025 | 1.84 | 1.84 | 1.84 | 1.90 | 1.84 | 4.40% | - |
| Nov 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | -2.67% | 17,900 |
| Nov 18, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.81 | -0.53% | 20,849 |
| Nov 17, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.82 | 1.62% | 23,624 |
| Nov 14, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.79 | -3.65% | 21,895 |
| Nov 13, 2025 | 1.86 | 1.86 | 1.86 | 1.92 | 1.85 | -1.54% | - |
| Nov 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.88 | -1.02% | 13,575 |
| Nov 11, 2025 | 1.93 | 1.93 | 1.93 | 1.97 | 1.90 | 3.14% | 10,990 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.91 | 1.84 | 1.06% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.89 | 1.83 | -2.07% | 10 |
| Nov 6, 2025 | 1.86 | 1.86 | 1.86 | 1.93 | 1.86 | 0.52% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.92 | 1.85 | 2.13% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.88 | 1.82 | 1.08% | 1,000 |
| Nov 3, 2025 | 1.83 | 1.84 | 1.83 | 1.86 | 1.80 | 2.20% | 4,200 |
| Oct 31, 2025 | 1.76 | 1.76 | 1.76 | 1.82 | 1.76 | 1.11% | - |
| Oct 30, 2025 | 1.74 | 1.74 | 1.74 | 1.80 | 1.74 | - | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.80 | 1.74 | 1.69% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.71 | 1.72% | 16,574 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.74 | 1.68 | 0.58% | 2,273 |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.73 | 1.67 | 0.58% | - |
| Oct 23, 2025 | 1.66 | 1.66 | 1.66 | 1.72 | 1.66 | -1.15% | - |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.74 | 1.68 | - | 2,500 |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.74 | 1.68 | -1.14% | 3,500 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 2.33% | 2,500 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.74 | 1.72 | 1.66 | 1.18% | 650 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.70 | 1.64 | - | 1,000 |
| Oct 15, 2025 | 1.64 | 1.64 | 1.64 | 1.70 | 1.64 | - | - |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.70 | 1.64 | -0.58% | 3,000 |
| Oct 13, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.65 | 1.79% | 4,650 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.68 | 1.62 | -1.75% | 3,000 |