Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock11.08
-0.40 (-3.48%)
At close: Dec 5, 2025
BVMF:CMIG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.48 | 11.50 | 11.06 | 11.08 | 11.08 | -3.48% | 14,103,500 |
| Dec 4, 2025 | 11.39 | 11.52 | 11.29 | 11.48 | 11.48 | 1.41% | 16,364,400 |
| Dec 3, 2025 | 11.34 | 11.41 | 11.24 | 11.32 | 11.32 | - | 15,670,800 |
| Dec 2, 2025 | 11.31 | 11.49 | 11.26 | 11.32 | 11.32 | 0.53% | 12,998,400 |
| Dec 1, 2025 | 11.51 | 11.52 | 11.20 | 11.26 | 11.26 | -2.09% | 14,524,500 |
| Nov 28, 2025 | 11.47 | 11.50 | 11.38 | 11.50 | 11.50 | 0.26% | 8,581,200 |
| Nov 27, 2025 | 11.45 | 11.50 | 11.40 | 11.47 | 11.47 | 0.17% | 3,125,300 |
| Nov 26, 2025 | 11.28 | 11.51 | 11.25 | 11.45 | 11.45 | 1.60% | 9,199,800 |
| Nov 25, 2025 | 11.21 | 11.29 | 11.17 | 11.27 | 11.27 | 0.63% | 10,452,200 |
| Nov 24, 2025 | 11.02 | 11.20 | 10.92 | 11.20 | 11.20 | 1.73% | 22,378,300 |
| Nov 21, 2025 | 11.20 | 11.23 | 11.01 | 11.01 | 11.01 | -0.90% | 10,108,700 |
| Nov 19, 2025 | 11.46 | 11.46 | 11.10 | 11.11 | 11.11 | -3.05% | 10,427,200 |
| Nov 18, 2025 | 11.48 | 11.51 | 11.37 | 11.46 | 11.46 | -0.61% | 11,125,200 |
| Nov 17, 2025 | 11.26 | 11.55 | 11.26 | 11.53 | 11.53 | 2.58% | 11,442,700 |
| Nov 14, 2025 | 11.52 | 11.67 | 11.22 | 11.24 | 11.24 | -5.31% | 23,439,300 |
| Nov 13, 2025 | 12.01 | 12.13 | 11.80 | 11.87 | 11.87 | -1.17% | 9,267,200 |
| Nov 12, 2025 | 12.13 | 12.23 | 12.01 | 12.01 | 12.01 | -1.07% | 9,377,300 |
| Nov 11, 2025 | 11.83 | 12.18 | 11.80 | 12.14 | 12.14 | 3.58% | 10,544,800 |
| Nov 10, 2025 | 11.68 | 11.76 | 11.58 | 11.72 | 11.72 | 1.30% | 5,828,600 |
| Nov 7, 2025 | 11.72 | 11.76 | 11.55 | 11.57 | 11.57 | -1.36% | 6,036,300 |
| Nov 6, 2025 | 11.81 | 11.92 | 11.66 | 11.73 | 11.73 | -0.76% | 9,767,300 |
| Nov 5, 2025 | 11.55 | 11.83 | 11.53 | 11.82 | 11.82 | 2.34% | 8,227,000 |
| Nov 4, 2025 | 11.43 | 11.61 | 11.41 | 11.55 | 11.55 | 0.79% | 7,277,900 |
| Nov 3, 2025 | 11.40 | 11.52 | 11.32 | 11.46 | 11.46 | 1.06% | 8,846,900 |
| Oct 31, 2025 | 11.27 | 11.35 | 11.19 | 11.34 | 11.34 | 0.80% | 15,859,700 |
| Oct 30, 2025 | 11.11 | 11.25 | 11.02 | 11.25 | 11.25 | 1.17% | 5,518,700 |
| Oct 29, 2025 | 11.09 | 11.18 | 11.08 | 11.12 | 11.12 | 0.45% | 8,467,600 |
| Oct 28, 2025 | 10.89 | 11.07 | 10.84 | 11.07 | 11.07 | 1.93% | 14,699,700 |
| Oct 27, 2025 | 10.76 | 10.91 | 10.69 | 10.86 | 10.86 | 1.40% | 7,914,700 |
| Oct 24, 2025 | 10.86 | 10.94 | 10.66 | 10.71 | 10.71 | -1.02% | 6,597,300 |
| Oct 23, 2025 | 10.82 | 10.83 | 10.70 | 10.82 | 10.82 | 0.74% | 15,187,000 |
| Oct 22, 2025 | 10.80 | 10.80 | 10.72 | 10.74 | 10.74 | -0.19% | 4,920,200 |
| Oct 21, 2025 | 10.89 | 10.89 | 10.72 | 10.76 | 10.76 | -1.19% | 4,812,800 |
| Oct 20, 2025 | 10.83 | 11.07 | 10.81 | 10.89 | 10.89 | 0.55% | 10,947,600 |
| Oct 17, 2025 | 10.72 | 10.87 | 10.66 | 10.83 | 10.83 | 0.93% | 15,663,900 |
| Oct 16, 2025 | 10.69 | 10.74 | 10.57 | 10.73 | 10.73 | 0.09% | 6,633,500 |
| Oct 15, 2025 | 10.72 | 10.77 | 10.64 | 10.72 | 10.72 | - | 10,438,500 |
| Oct 14, 2025 | 10.70 | 10.83 | 10.66 | 10.72 | 10.72 | 0.37% | 7,095,000 |
| Oct 13, 2025 | 10.59 | 10.75 | 10.57 | 10.68 | 10.68 | 1.04% | 6,282,300 |
| Oct 10, 2025 | 10.60 | 10.67 | 10.51 | 10.57 | 10.57 | 0.19% | 7,092,400 |
| Oct 9, 2025 | 10.72 | 10.73 | 10.45 | 10.55 | 10.55 | -1.22% | 11,345,200 |
| Oct 8, 2025 | 10.67 | 10.81 | 10.63 | 10.68 | 10.68 | 0.09% | 7,794,700 |
| Oct 7, 2025 | 10.83 | 10.84 | 10.67 | 10.67 | 10.67 | -1.57% | 4,916,400 |
| Oct 6, 2025 | 10.84 | 10.92 | 10.81 | 10.84 | 10.84 | - | 5,100,500 |
| Oct 3, 2025 | 10.84 | 10.93 | 10.79 | 10.84 | 10.84 | 0.28% | 7,029,200 |
| Oct 2, 2025 | 10.84 | 10.90 | 10.71 | 10.81 | 10.81 | 0.09% | 8,680,000 |
| Oct 1, 2025 | 11.18 | 11.18 | 10.77 | 10.80 | 10.80 | -3.14% | 22,626,100 |
| Sep 30, 2025 | 11.22 | 11.28 | 11.08 | 11.15 | 11.15 | -1.15% | 11,564,900 |
| Sep 29, 2025 | 11.35 | 11.37 | 11.22 | 11.28 | 11.07 | 0.18% | 12,343,700 |
| Sep 26, 2025 | 11.23 | 11.29 | 11.15 | 11.26 | 11.05 | 0.72% | 7,579,100 |
| Sep 25, 2025 | 11.46 | 11.49 | 11.16 | 11.18 | 10.97 | -2.36% | 9,244,500 |
| Sep 24, 2025 | 11.49 | 11.50 | 11.39 | 11.45 | 11.24 | 0.26% | 9,270,300 |
| Sep 23, 2025 | 11.29 | 11.47 | 11.28 | 11.42 | 11.21 | 1.24% | 4,966,800 |
| Sep 22, 2025 | 11.27 | 11.28 | 11.15 | 11.28 | 11.07 | -0.09% | 6,392,700 |
| Sep 19, 2025 | 11.34 | 11.41 | 11.29 | 11.29 | 11.08 | -0.09% | 13,153,300 |
| Sep 18, 2025 | 11.40 | 11.46 | 11.30 | 11.30 | 11.09 | -0.88% | 5,877,300 |
| Sep 17, 2025 | 11.21 | 11.42 | 11.15 | 11.40 | 11.19 | 1.88% | 9,498,300 |
| Sep 16, 2025 | 11.16 | 11.26 | 11.12 | 11.19 | 10.98 | 0.81% | 9,026,100 |
| Sep 15, 2025 | 11.03 | 11.17 | 11.00 | 11.10 | 10.89 | 1.37% | 13,333,000 |
| Sep 12, 2025 | 10.98 | 11.04 | 10.90 | 10.95 | 10.74 | -0.82% | 4,700,500 |
| Sep 11, 2025 | 11.10 | 11.13 | 11.00 | 11.04 | 10.83 | -0.27% | 7,011,100 |
| Sep 10, 2025 | 11.03 | 11.19 | 11.03 | 11.07 | 10.86 | -0.09% | 6,420,900 |
| Sep 9, 2025 | 11.09 | 11.10 | 10.98 | 11.08 | 10.87 | -0.09% | 10,267,000 |
| Sep 8, 2025 | 11.15 | 11.19 | 11.01 | 11.09 | 10.88 | -0.45% | 8,497,500 |
| Sep 5, 2025 | 11.15 | 11.24 | 11.12 | 11.14 | 10.93 | 0.54% | 4,542,100 |
| Sep 4, 2025 | 10.88 | 11.14 | 10.85 | 11.08 | 10.87 | 2.03% | 8,576,200 |
| Sep 3, 2025 | 10.88 | 10.89 | 10.75 | 10.86 | 10.66 | 0.09% | 8,910,400 |
| Sep 2, 2025 | 10.96 | 11.02 | 10.78 | 10.85 | 10.65 | -1.54% | 12,473,900 |
| Sep 1, 2025 | 11.06 | 11.17 | 10.96 | 11.02 | 10.81 | -0.81% | 5,599,500 |
| Aug 29, 2025 | 11.12 | 11.15 | 11.05 | 11.11 | 10.90 | -0.09% | 15,782,600 |
| Aug 28, 2025 | 11.14 | 11.23 | 11.08 | 11.12 | 10.91 | 0.45% | 12,988,600 |
| Aug 27, 2025 | 10.99 | 11.08 | 10.94 | 11.07 | 10.86 | 0.73% | 7,223,600 |
| Aug 26, 2025 | 10.89 | 11.00 | 10.87 | 10.99 | 10.78 | 1.10% | 10,123,900 |
| Aug 25, 2025 | 10.85 | 10.98 | 10.78 | 10.87 | 10.67 | -0.09% | 6,104,700 |
| Aug 22, 2025 | 10.68 | 10.95 | 10.57 | 10.88 | 10.68 | 2.45% | 10,866,500 |
| Aug 21, 2025 | 10.88 | 10.99 | 10.60 | 10.62 | 10.42 | -3.19% | 10,636,100 |
| Aug 20, 2025 | 10.60 | 10.97 | 10.58 | 10.97 | 10.76 | 3.78% | 13,926,600 |
| Aug 19, 2025 | 10.73 | 10.73 | 10.53 | 10.57 | 10.37 | -1.86% | 8,864,900 |
| Aug 18, 2025 | 10.76 | 10.89 | 10.69 | 10.77 | 10.57 | 0.47% | 7,396,100 |
| Aug 15, 2025 | 10.78 | 10.78 | 10.53 | 10.72 | 10.52 | -0.92% | 17,602,100 |
| Aug 14, 2025 | 10.80 | 11.07 | 10.71 | 10.82 | 10.62 | -0.64% | 13,682,500 |
| Aug 13, 2025 | 10.97 | 10.98 | 10.80 | 10.89 | 10.69 | -0.18% | 13,127,000 |
| Aug 12, 2025 | 10.78 | 11.02 | 10.72 | 10.91 | 10.71 | 1.87% | 10,086,000 |
| Aug 11, 2025 | 10.66 | 10.85 | 10.62 | 10.71 | 10.51 | 0.37% | 10,844,700 |
| Aug 8, 2025 | 10.60 | 10.72 | 10.57 | 10.67 | 10.47 | 0.85% | 10,419,200 |
| Aug 7, 2025 | 10.46 | 10.64 | 10.37 | 10.58 | 10.38 | 1.34% | 9,207,400 |
| Aug 6, 2025 | 10.27 | 10.45 | 10.26 | 10.44 | 10.24 | 1.95% | 11,282,800 |
| Aug 5, 2025 | 10.27 | 10.28 | 10.09 | 10.24 | 10.05 | -0.58% | 12,731,800 |
| Aug 4, 2025 | 10.37 | 10.39 | 10.20 | 10.30 | 10.11 | -0.39% | 10,990,200 |
| Aug 1, 2025 | 10.42 | 10.48 | 10.31 | 10.34 | 10.15 | 0.10% | 7,475,300 |
| Jul 31, 2025 | 10.43 | 10.45 | 10.20 | 10.33 | 10.14 | -1.62% | 30,581,900 |
| Jul 30, 2025 | 10.45 | 10.63 | 10.38 | 10.50 | 10.30 | 0.48% | 10,554,300 |
| Jul 29, 2025 | 10.43 | 10.48 | 10.33 | 10.45 | 10.25 | 0.77% | 8,716,000 |
| Jul 28, 2025 | 10.53 | 10.54 | 10.31 | 10.37 | 10.18 | -1.05% | 8,155,300 |
| Jul 25, 2025 | 10.52 | 10.60 | 10.46 | 10.48 | 10.28 | -0.47% | 6,455,600 |
| Jul 24, 2025 | 10.55 | 10.56 | 10.42 | 10.53 | 10.33 | -0.47% | 6,372,500 |
| Jul 23, 2025 | 10.36 | 10.68 | 10.33 | 10.58 | 10.38 | 2.22% | 8,361,900 |
| Jul 22, 2025 | 10.51 | 10.60 | 10.28 | 10.35 | 10.16 | -1.24% | 10,829,700 |
| Jul 21, 2025 | 10.42 | 10.57 | 10.38 | 10.48 | 10.28 | 0.96% | 5,731,000 |
| Jul 18, 2025 | 10.42 | 10.48 | 10.37 | 10.38 | 10.19 | -0.76% | 12,307,200 |