Skip to main content
Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.15
-0.39 (-2.68%)
At close: Dec 5, 2025

BVMF:CMIG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5614.8414.1514.1514.15-2.68%304,800
Dec 4, 202514.2214.5514.2214.5414.541.61%87,400
Dec 3, 202514.3514.3914.1914.3114.310.21%105,800
Dec 2, 202514.1414.3414.1014.2814.281.78%131,300
Dec 1, 202514.1114.2214.0214.0314.03-1.34%170,900
Nov 28, 202514.0914.3414.0414.2214.221.14%86,800
Nov 27, 202514.1514.2014.0214.0614.06-0.07%64,800
Nov 26, 202514.0714.3814.0714.0714.07-76,200
Nov 25, 202514.0314.1113.8614.0714.071.30%150,500
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
Sep 15, 202515.0715.0714.7914.8814.67-0.20%173,700
Sep 12, 202515.0315.0314.8314.9114.70-0.47%109,900
Sep 11, 202515.2815.3114.9514.9814.76-1.90%376,800
Sep 10, 202515.0515.3615.0515.2715.050.73%100,200
Sep 9, 202515.2015.3015.0715.1614.94-0.39%91,300
Sep 8, 202515.4615.4615.2115.2215.00-1.49%127,300
Sep 5, 202515.2015.6014.9515.4515.231.78%159,700
Sep 4, 202514.9415.1814.8115.1814.962.64%81,300
Sep 3, 202514.9614.9614.6314.7914.580.48%222,000
Sep 2, 202515.0215.0214.5814.7214.51-1.01%123,400
Sep 1, 202514.9815.0814.7614.8714.66-0.47%63,500
Aug 29, 202515.1315.1414.9114.9414.72-0.40%107,600
Aug 28, 202514.8815.0814.8815.0014.780.74%104,900
Aug 27, 202514.8115.0014.8114.8914.68-0.07%61,900
Aug 26, 202515.0015.0014.8614.9014.69-0.60%40,500
Aug 25, 202514.9315.0014.7914.9914.770.33%86,600
Aug 22, 202514.5314.9814.5314.9414.722.26%77,600
Aug 21, 202514.9314.9414.5214.6114.40-1.68%50,800
Aug 20, 202514.6115.0014.6114.8614.650.68%117,900
Aug 19, 202514.9814.9814.6114.7614.55-1.47%55,900
Aug 18, 202514.7615.0014.6614.9814.761.56%112,100
Aug 15, 202515.0215.0214.4114.7514.54-0.41%83,800
Aug 14, 202514.8915.0414.7614.8114.60-1.20%108,300
Aug 13, 202515.0615.0614.7714.9914.770.13%111,900
Aug 12, 202514.9215.2514.9214.9714.750.74%202,500
Aug 11, 202514.6614.9514.6514.8614.650.13%77,700
Aug 8, 202514.8214.8714.6414.8414.631.02%80,700
Aug 7, 202514.5514.9114.4914.6914.480.96%135,200
Aug 6, 202514.3114.5514.1414.5514.342.18%152,100
Aug 5, 202514.6014.6014.1414.2414.03-1.18%232,600
Aug 4, 202514.7414.8114.3814.4114.20-2.04%234,900
Aug 1, 202514.9014.9314.7114.7114.50-0.07%77,700
Jul 31, 202514.9014.9014.7114.7214.51-1.21%151,900
Jul 30, 202514.8015.1014.8014.9014.69-0.80%66,900
Jul 29, 202514.9915.0414.8515.0214.801.21%34,300
Jul 28, 202514.9515.0414.8114.8414.63-0.80%132,500
Jul 25, 202515.1015.1014.9514.9614.740.07%44,900
Jul 24, 202514.9514.9714.8414.9514.73-0.20%25,800
Jul 23, 202514.7115.0314.7114.9814.761.42%67,200
Jul 22, 202515.0915.0914.7614.7714.56-1.53%60,700
Jul 21, 202514.9315.1314.8115.0014.780.40%140,300
Jul 18, 202514.9715.0314.5714.9414.720.81%202,500