Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock11.56
+0.01 (0.09%)
Mar 6, 2026, 5:35 PM GMT-3
BVMF:CMIG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.53 | 11.64 | 11.41 | 11.56 | 11.56 | - | 8,875,900 |
| Mar 5, 2026 | 11.73 | 11.79 | 11.50 | 11.56 | 11.56 | -2.12% | 10,400,400 |
| Mar 4, 2026 | 11.66 | 11.86 | 11.63 | 11.81 | 11.81 | 2.34% | 11,499,200 |
| Mar 3, 2026 | 11.61 | 11.61 | 11.33 | 11.54 | 11.54 | -3.27% | 17,785,700 |
| Mar 2, 2026 | 12.02 | 12.07 | 11.85 | 11.93 | 11.93 | -1.16% | 11,402,500 |
| Feb 27, 2026 | 12.27 | 12.29 | 12.07 | 12.07 | 12.07 | -1.63% | 14,325,300 |
| Feb 26, 2026 | 12.36 | 12.43 | 12.15 | 12.27 | 12.27 | -0.57% | 11,909,600 |
| Feb 25, 2026 | 12.23 | 12.44 | 12.10 | 12.34 | 12.34 | 1.40% | 12,985,000 |
| Feb 24, 2026 | 11.96 | 12.20 | 11.88 | 12.17 | 12.17 | 2.44% | 13,005,800 |
| Feb 23, 2026 | 11.97 | 12.07 | 11.80 | 11.88 | 11.88 | -0.67% | 16,174,300 |
| Feb 20, 2026 | 11.80 | 12.03 | 11.63 | 11.96 | 11.96 | 0.76% | 11,471,500 |
| Feb 19, 2026 | 11.69 | 11.87 | 11.63 | 11.87 | 11.87 | 1.80% | 7,993,000 |
| Feb 18, 2026 | 11.82 | 11.83 | 11.58 | 11.66 | 11.66 | -0.85% | 10,221,900 |
| Feb 13, 2026 | 11.76 | 11.77 | 11.53 | 11.76 | 11.76 | -0.76% | 9,249,000 |
| Feb 12, 2026 | 11.92 | 11.92 | 11.76 | 11.85 | 11.85 | -0.59% | 8,343,500 |
| Feb 11, 2026 | 11.50 | 11.97 | 11.50 | 11.92 | 11.92 | 4.10% | 16,587,200 |
| Feb 10, 2026 | 11.43 | 11.49 | 11.31 | 11.45 | 11.45 | 0.26% | 11,507,000 |
| Feb 9, 2026 | 11.35 | 11.43 | 11.23 | 11.42 | 11.42 | 0.62% | 12,202,300 |
| Feb 6, 2026 | 11.56 | 11.57 | 11.30 | 11.35 | 11.35 | -1.56% | 9,593,000 |
| Feb 5, 2026 | 11.56 | 11.68 | 11.48 | 11.53 | 11.53 | -0.26% | 11,617,000 |
| Feb 4, 2026 | 11.76 | 11.78 | 11.45 | 11.56 | 11.56 | -2.36% | 12,555,600 |
| Feb 3, 2026 | 11.68 | 11.87 | 11.60 | 11.84 | 11.84 | 2.07% | 11,215,300 |
| Feb 2, 2026 | 11.54 | 11.62 | 11.46 | 11.60 | 11.60 | 1.05% | 15,577,100 |
| Jan 30, 2026 | 11.53 | 11.54 | 11.39 | 11.48 | 11.48 | -0.26% | 19,985,400 |
| Jan 29, 2026 | 11.60 | 11.60 | 11.33 | 11.51 | 11.51 | -0.69% | 11,449,100 |
| Jan 28, 2026 | 11.69 | 11.74 | 11.42 | 11.59 | 11.59 | -0.34% | 13,898,200 |
| Jan 27, 2026 | 11.51 | 11.70 | 11.47 | 11.63 | 11.63 | 1.84% | 14,654,500 |
| Jan 26, 2026 | 11.73 | 11.75 | 11.36 | 11.42 | 11.42 | -2.48% | 18,044,000 |
| Jan 23, 2026 | 11.50 | 11.77 | 11.34 | 11.71 | 11.71 | 2.09% | 15,400,000 |
| Jan 22, 2026 | 11.19 | 11.53 | 11.18 | 11.47 | 11.47 | 2.78% | 27,435,400 |
| Jan 21, 2026 | 10.92 | 11.16 | 10.87 | 11.16 | 11.16 | 2.76% | 17,330,900 |
| Jan 20, 2026 | 10.84 | 10.86 | 10.70 | 10.86 | 10.86 | 0.65% | 11,535,700 |
| Jan 19, 2026 | 10.80 | 10.84 | 10.75 | 10.79 | 10.79 | 0.19% | 5,648,300 |
| Jan 16, 2026 | 10.83 | 10.86 | 10.73 | 10.77 | 10.77 | -0.19% | 15,217,500 |
| Jan 15, 2026 | 10.80 | 10.88 | 10.74 | 10.79 | 10.79 | 0.47% | 9,194,500 |
| Jan 14, 2026 | 10.78 | 10.78 | 10.61 | 10.74 | 10.74 | 0.19% | 11,341,800 |
| Jan 13, 2026 | 10.90 | 10.91 | 10.64 | 10.72 | 10.72 | -1.65% | 16,707,000 |
| Jan 12, 2026 | 10.98 | 11.02 | 10.89 | 10.90 | 10.90 | -0.55% | 8,306,500 |
| Jan 9, 2026 | 10.95 | 11.11 | 10.93 | 10.96 | 10.96 | 0.09% | 10,626,300 |
| Jan 8, 2026 | 11.01 | 11.09 | 10.89 | 10.95 | 10.95 | -0.45% | 26,339,000 |
| Jan 7, 2026 | 11.12 | 11.13 | 10.97 | 11.00 | 11.00 | -1.08% | 14,402,900 |
| Jan 6, 2026 | 11.27 | 11.33 | 11.07 | 11.12 | 11.12 | -0.63% | 13,051,700 |
| Jan 5, 2026 | 11.21 | 11.28 | 11.18 | 11.19 | 11.19 | 0.27% | 8,810,900 |
| Jan 2, 2026 | 11.22 | 11.28 | 11.15 | 11.16 | 11.16 | -0.36% | 12,020,400 |
| Dec 30, 2025 | 11.15 | 11.30 | 11.15 | 11.20 | 11.20 | 1.08% | 9,433,900 |
| Dec 29, 2025 | 11.10 | 11.15 | 11.02 | 11.08 | 11.08 | -0.36% | 10,899,900 |
| Dec 26, 2025 | 11.00 | 11.20 | 10.99 | 11.12 | 11.12 | -0.27% | 9,211,000 |
| Dec 23, 2025 | 11.00 | 11.23 | 10.94 | 11.15 | 10.91 | 1.00% | 11,931,900 |
| Dec 22, 2025 | 11.11 | 11.14 | 11.00 | 11.04 | 10.66 | -0.36% | 8,718,400 |
| Dec 19, 2025 | 11.00 | 11.08 | 11.00 | 11.08 | 10.70 | 1.00% | 13,909,000 |
| Dec 18, 2025 | 10.97 | 11.06 | 10.91 | 10.97 | 10.60 | - | 9,029,700 |
| Dec 17, 2025 | 10.98 | 11.03 | 10.80 | 10.97 | 10.60 | -0.18% | 16,318,100 |
| Dec 16, 2025 | 11.21 | 11.22 | 10.96 | 10.99 | 10.61 | -2.14% | 11,427,700 |
| Dec 15, 2025 | 11.17 | 11.34 | 11.16 | 11.23 | 10.85 | 0.99% | 11,848,300 |
| Dec 12, 2025 | 10.98 | 11.21 | 10.98 | 11.12 | 10.74 | 1.55% | 8,521,900 |
| Dec 11, 2025 | 10.95 | 11.03 | 10.88 | 10.95 | 10.58 | -0.64% | 9,775,200 |
| Dec 10, 2025 | 11.12 | 11.15 | 10.94 | 11.02 | 10.64 | -0.45% | 11,789,000 |
| Dec 9, 2025 | 11.06 | 11.23 | 10.94 | 11.07 | 10.69 | -0.45% | 12,810,200 |
| Dec 8, 2025 | 11.20 | 11.25 | 11.09 | 11.12 | 10.74 | 0.36% | 11,797,100 |
| Dec 5, 2025 | 11.48 | 11.50 | 11.06 | 11.08 | 10.70 | -3.48% | 14,103,500 |
| Dec 4, 2025 | 11.39 | 11.52 | 11.29 | 11.48 | 11.09 | 1.41% | 16,364,400 |
| Dec 3, 2025 | 11.34 | 11.41 | 11.24 | 11.32 | 10.93 | - | 15,670,800 |
| Dec 2, 2025 | 11.31 | 11.49 | 11.26 | 11.32 | 10.93 | 0.53% | 12,998,400 |
| Dec 1, 2025 | 11.51 | 11.52 | 11.20 | 11.26 | 10.88 | -2.09% | 14,524,500 |
| Nov 28, 2025 | 11.47 | 11.50 | 11.38 | 11.50 | 11.11 | 0.26% | 8,581,200 |
| Nov 27, 2025 | 11.45 | 11.50 | 11.40 | 11.47 | 11.08 | 0.17% | 3,125,300 |
| Nov 26, 2025 | 11.28 | 11.51 | 11.25 | 11.45 | 11.06 | 1.60% | 9,199,800 |
| Nov 25, 2025 | 11.21 | 11.29 | 11.17 | 11.27 | 10.88 | 0.63% | 10,452,200 |
| Nov 24, 2025 | 11.02 | 11.20 | 10.92 | 11.20 | 10.82 | 1.73% | 22,378,300 |
| Nov 21, 2025 | 11.20 | 11.23 | 11.01 | 11.01 | 10.63 | -0.90% | 10,108,700 |
| Nov 19, 2025 | 11.46 | 11.46 | 11.10 | 11.11 | 10.73 | -3.05% | 10,427,200 |
| Nov 18, 2025 | 11.48 | 11.51 | 11.37 | 11.46 | 11.07 | -0.61% | 11,125,200 |
| Nov 17, 2025 | 11.26 | 11.55 | 11.26 | 11.53 | 11.14 | 2.58% | 11,442,700 |
| Nov 14, 2025 | 11.52 | 11.67 | 11.22 | 11.24 | 10.86 | -5.31% | 23,439,300 |
| Nov 13, 2025 | 12.01 | 12.13 | 11.80 | 11.87 | 11.46 | -1.17% | 9,267,200 |
| Nov 12, 2025 | 12.13 | 12.23 | 12.01 | 12.01 | 11.60 | -1.07% | 9,377,300 |
| Nov 11, 2025 | 11.83 | 12.18 | 11.80 | 12.14 | 11.73 | 3.58% | 10,544,800 |
| Nov 10, 2025 | 11.68 | 11.76 | 11.58 | 11.72 | 11.32 | 1.30% | 5,828,600 |
| Nov 7, 2025 | 11.72 | 11.76 | 11.55 | 11.57 | 11.17 | -1.36% | 6,036,300 |
| Nov 6, 2025 | 11.81 | 11.92 | 11.66 | 11.73 | 11.33 | -0.76% | 9,767,300 |
| Nov 5, 2025 | 11.55 | 11.83 | 11.53 | 11.82 | 11.42 | 2.34% | 8,227,000 |
| Nov 4, 2025 | 11.43 | 11.61 | 11.41 | 11.55 | 11.16 | 0.79% | 7,277,900 |
| Nov 3, 2025 | 11.40 | 11.52 | 11.32 | 11.46 | 11.07 | 1.06% | 8,846,900 |
| Oct 31, 2025 | 11.27 | 11.35 | 11.19 | 11.34 | 10.95 | 0.80% | 15,859,700 |
| Oct 30, 2025 | 11.11 | 11.25 | 11.02 | 11.25 | 10.87 | 1.17% | 5,518,700 |
| Oct 29, 2025 | 11.09 | 11.18 | 11.08 | 11.12 | 10.74 | 0.45% | 8,467,600 |
| Oct 28, 2025 | 10.89 | 11.07 | 10.84 | 11.07 | 10.69 | 1.93% | 14,699,700 |
| Oct 27, 2025 | 10.76 | 10.91 | 10.69 | 10.86 | 10.49 | 1.40% | 7,914,700 |
| Oct 24, 2025 | 10.86 | 10.94 | 10.66 | 10.71 | 10.34 | -1.02% | 6,597,300 |
| Oct 23, 2025 | 10.82 | 10.83 | 10.70 | 10.82 | 10.45 | 0.74% | 15,187,000 |
| Oct 22, 2025 | 10.80 | 10.80 | 10.72 | 10.74 | 10.37 | -0.19% | 4,920,200 |
| Oct 21, 2025 | 10.89 | 10.89 | 10.72 | 10.76 | 10.39 | -1.19% | 4,812,800 |
| Oct 20, 2025 | 10.83 | 11.07 | 10.81 | 10.89 | 10.52 | 0.55% | 10,947,600 |
| Oct 17, 2025 | 10.72 | 10.87 | 10.66 | 10.83 | 10.46 | 0.93% | 15,663,900 |
| Oct 16, 2025 | 10.69 | 10.74 | 10.57 | 10.73 | 10.36 | 0.09% | 6,633,500 |
| Oct 15, 2025 | 10.72 | 10.77 | 10.64 | 10.72 | 10.35 | - | 10,438,500 |
| Oct 14, 2025 | 10.70 | 10.83 | 10.66 | 10.72 | 10.35 | 0.37% | 7,095,000 |
| Oct 13, 2025 | 10.59 | 10.75 | 10.57 | 10.68 | 10.32 | 1.04% | 6,282,300 |
| Oct 10, 2025 | 10.60 | 10.67 | 10.51 | 10.57 | 10.21 | 0.19% | 7,092,400 |
| Oct 9, 2025 | 10.72 | 10.73 | 10.45 | 10.55 | 10.19 | -1.22% | 11,345,200 |