Companhia Energética de Minas Gerais - CEMIG (BVMF:CMIG4)
Brazil
· Delayed Price · Currency is BRL 12.79
-0.01 (-0.08%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:CMIG4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.07 | 13.09 | 12.76 | 12.80 | 12.80 | -1.92% | 7,704,300 |
| Apr 24, 2026 | 13.28 | 13.36 | 12.98 | 13.05 | 13.05 | -2.17% | 24,981,400 |
| Apr 23, 2026 | 13.41 | 13.46 | 13.27 | 13.34 | 13.34 | -0.60% | 19,406,000 |
| Apr 22, 2026 | 13.73 | 13.74 | 13.34 | 13.42 | 13.42 | -2.26% | 24,361,800 |
| Apr 20, 2026 | 13.63 | 13.80 | 13.58 | 13.73 | 13.73 | 0.66% | 9,640,600 |
| Apr 17, 2026 | 13.70 | 13.70 | 13.44 | 13.64 | 13.64 | 0.89% | 54,951,500 |
| Apr 16, 2026 | 13.64 | 13.64 | 13.36 | 13.52 | 13.52 | -0.88% | 16,693,600 |
| Apr 15, 2026 | 13.63 | 13.70 | 13.38 | 13.64 | 13.64 | -0.07% | 16,476,300 |
| Apr 14, 2026 | 13.79 | 13.85 | 13.55 | 13.65 | 13.65 | -0.73% | 24,778,100 |
| Apr 13, 2026 | 13.85 | 13.87 | 13.50 | 13.75 | 13.75 | -0.43% | 23,454,500 |
| Apr 10, 2026 | 13.61 | 13.81 | 13.52 | 13.81 | 13.81 | 2.14% | 19,362,200 |
| Apr 9, 2026 | 13.35 | 13.68 | 13.31 | 13.52 | 13.52 | 1.58% | 33,685,900 |
| Apr 8, 2026 | 13.36 | 13.39 | 13.13 | 13.31 | 13.31 | 3.02% | 20,027,900 |
| Apr 7, 2026 | 12.81 | 12.92 | 12.68 | 12.92 | 12.92 | 0.86% | 7,746,800 |
| Apr 6, 2026 | 12.78 | 12.95 | 12.74 | 12.81 | 12.81 | 0.39% | 6,267,300 |
| Apr 2, 2026 | 12.41 | 12.88 | 12.41 | 12.76 | 12.76 | 1.03% | 9,617,400 |
| Apr 1, 2026 | 12.64 | 12.72 | 12.51 | 12.63 | 12.63 | 0.16% | 10,827,600 |
| Mar 31, 2026 | 12.42 | 12.67 | 12.31 | 12.61 | 12.61 | 2.44% | 17,177,200 |
| Mar 30, 2026 | 12.41 | 12.47 | 12.24 | 12.31 | 12.31 | -0.08% | 12,833,000 |
| Mar 27, 2026 | 12.33 | 12.49 | 12.23 | 12.32 | 12.32 | 0.16% | 7,248,000 |
| Mar 26, 2026 | 12.40 | 12.52 | 12.28 | 12.30 | 12.30 | -1.28% | 8,570,400 |
| Mar 25, 2026 | 12.39 | 12.62 | 12.28 | 12.46 | 12.46 | 0.97% | 11,004,800 |
| Mar 24, 2026 | 12.48 | 12.54 | 12.22 | 12.34 | 12.11 | -0.96% | 18,220,100 |
| Mar 23, 2026 | 12.41 | 12.57 | 12.34 | 12.46 | 12.23 | 1.80% | 12,536,200 |
| Mar 20, 2026 | 12.07 | 12.62 | 12.07 | 12.24 | 12.01 | 0.41% | 52,373,900 |
| Mar 19, 2026 | 11.68 | 12.26 | 11.62 | 12.19 | 11.96 | 3.22% | 16,687,500 |
| Mar 18, 2026 | 11.90 | 12.08 | 11.81 | 11.81 | 11.59 | -0.92% | 12,083,000 |
| Mar 17, 2026 | 11.95 | 12.11 | 11.89 | 11.92 | 11.70 | -0.25% | 7,663,900 |
| Mar 16, 2026 | 11.93 | 12.01 | 11.82 | 11.95 | 11.73 | 1.96% | 10,177,400 |
| Mar 13, 2026 | 11.80 | 11.98 | 11.72 | 11.72 | 11.50 | 0.34% | 10,650,400 |
| Mar 12, 2026 | 11.69 | 11.79 | 11.61 | 11.68 | 11.46 | -1.43% | 12,649,100 |
| Mar 11, 2026 | 11.82 | 12.10 | 11.78 | 11.85 | 11.63 | -0.42% | 9,719,500 |
| Mar 10, 2026 | 11.76 | 11.98 | 11.68 | 11.90 | 11.68 | 1.88% | 15,769,500 |
| Mar 9, 2026 | 11.58 | 11.81 | 11.50 | 11.68 | 11.46 | 1.04% | 12,514,500 |
| Mar 6, 2026 | 11.53 | 11.64 | 11.41 | 11.56 | 11.34 | - | 8,875,900 |
| Mar 5, 2026 | 11.73 | 11.79 | 11.50 | 11.56 | 11.34 | -2.12% | 10,400,400 |
| Mar 4, 2026 | 11.66 | 11.86 | 11.63 | 11.81 | 11.59 | 2.34% | 11,499,200 |
| Mar 3, 2026 | 11.61 | 11.61 | 11.33 | 11.54 | 11.32 | -3.27% | 17,785,700 |
| Mar 2, 2026 | 12.02 | 12.07 | 11.85 | 11.93 | 11.71 | -1.16% | 11,402,500 |
| Feb 27, 2026 | 12.27 | 12.29 | 12.07 | 12.07 | 11.85 | -1.63% | 14,325,300 |
| Feb 26, 2026 | 12.36 | 12.43 | 12.15 | 12.27 | 12.04 | -0.57% | 11,909,600 |
| Feb 25, 2026 | 12.23 | 12.44 | 12.10 | 12.34 | 12.11 | 1.40% | 12,985,000 |
| Feb 24, 2026 | 11.96 | 12.20 | 11.88 | 12.17 | 11.94 | 2.44% | 13,005,800 |
| Feb 23, 2026 | 11.97 | 12.07 | 11.80 | 11.88 | 11.66 | -0.67% | 16,174,300 |
| Feb 20, 2026 | 11.80 | 12.03 | 11.63 | 11.96 | 11.74 | 0.76% | 11,471,500 |
| Feb 19, 2026 | 11.69 | 11.87 | 11.63 | 11.87 | 11.65 | 1.80% | 7,993,000 |
| Feb 18, 2026 | 11.82 | 11.83 | 11.58 | 11.66 | 11.44 | -0.85% | 10,221,900 |
| Feb 13, 2026 | 11.76 | 11.77 | 11.53 | 11.76 | 11.54 | -0.76% | 9,249,000 |
| Feb 12, 2026 | 11.92 | 11.92 | 11.76 | 11.85 | 11.63 | -0.59% | 8,343,500 |
| Feb 11, 2026 | 11.50 | 11.97 | 11.50 | 11.92 | 11.70 | 4.10% | 16,587,200 |
| Feb 10, 2026 | 11.43 | 11.49 | 11.31 | 11.45 | 11.24 | 0.26% | 11,507,000 |
| Feb 9, 2026 | 11.35 | 11.43 | 11.23 | 11.42 | 11.21 | 0.62% | 12,202,300 |
| Feb 6, 2026 | 11.56 | 11.57 | 11.30 | 11.35 | 11.14 | -1.56% | 9,593,000 |
| Feb 5, 2026 | 11.56 | 11.68 | 11.48 | 11.53 | 11.32 | -0.26% | 11,617,000 |
| Feb 4, 2026 | 11.76 | 11.78 | 11.45 | 11.56 | 11.34 | -2.36% | 12,555,600 |
| Feb 3, 2026 | 11.68 | 11.87 | 11.60 | 11.84 | 11.62 | 2.07% | 11,215,300 |
| Feb 2, 2026 | 11.54 | 11.62 | 11.46 | 11.60 | 11.38 | 1.05% | 15,577,100 |
| Jan 30, 2026 | 11.53 | 11.54 | 11.39 | 11.48 | 11.27 | -0.26% | 19,985,400 |
| Jan 29, 2026 | 11.60 | 11.60 | 11.33 | 11.51 | 11.30 | -0.69% | 11,449,100 |
| Jan 28, 2026 | 11.69 | 11.74 | 11.42 | 11.59 | 11.37 | -0.34% | 13,898,200 |
| Jan 27, 2026 | 11.51 | 11.70 | 11.47 | 11.63 | 11.41 | 1.84% | 14,654,500 |
| Jan 26, 2026 | 11.73 | 11.75 | 11.36 | 11.42 | 11.21 | -2.48% | 18,044,000 |
| Jan 23, 2026 | 11.50 | 11.77 | 11.34 | 11.71 | 11.49 | 2.09% | 15,400,000 |
| Jan 22, 2026 | 11.19 | 11.53 | 11.18 | 11.47 | 11.26 | 2.78% | 27,435,400 |
| Jan 21, 2026 | 10.92 | 11.16 | 10.87 | 11.16 | 10.95 | 2.76% | 17,330,900 |
| Jan 20, 2026 | 10.84 | 10.86 | 10.70 | 10.86 | 10.66 | 0.65% | 11,535,700 |
| Jan 19, 2026 | 10.80 | 10.84 | 10.75 | 10.79 | 10.59 | 0.19% | 5,648,300 |
| Jan 16, 2026 | 10.83 | 10.86 | 10.73 | 10.77 | 10.57 | -0.19% | 15,217,500 |
| Jan 15, 2026 | 10.80 | 10.88 | 10.74 | 10.79 | 10.59 | 0.47% | 9,194,500 |
| Jan 14, 2026 | 10.78 | 10.78 | 10.61 | 10.74 | 10.54 | 0.19% | 11,341,800 |
| Jan 13, 2026 | 10.90 | 10.91 | 10.64 | 10.72 | 10.52 | -1.65% | 16,707,000 |
| Jan 12, 2026 | 10.98 | 11.02 | 10.89 | 10.90 | 10.70 | -0.55% | 8,306,500 |
| Jan 9, 2026 | 10.95 | 11.11 | 10.93 | 10.96 | 10.76 | 0.09% | 10,626,300 |
| Jan 8, 2026 | 11.01 | 11.09 | 10.89 | 10.95 | 10.75 | -0.45% | 26,339,000 |
| Jan 7, 2026 | 11.12 | 11.13 | 10.97 | 11.00 | 10.79 | -1.08% | 14,402,900 |
| Jan 6, 2026 | 11.27 | 11.33 | 11.07 | 11.12 | 10.91 | -0.63% | 13,051,700 |
| Jan 5, 2026 | 11.21 | 11.28 | 11.18 | 11.19 | 10.98 | 0.27% | 8,810,900 |
| Jan 2, 2026 | 11.22 | 11.28 | 11.15 | 11.16 | 10.95 | -0.36% | 12,020,400 |
| Dec 30, 2025 | 11.15 | 11.30 | 11.15 | 11.20 | 10.99 | 1.08% | 9,433,900 |
| Dec 29, 2025 | 11.10 | 11.15 | 11.02 | 11.08 | 10.87 | -0.36% | 10,899,900 |
| Dec 26, 2025 | 11.00 | 11.20 | 10.99 | 11.12 | 10.91 | -0.27% | 9,211,000 |
| Dec 23, 2025 | 11.00 | 11.23 | 10.94 | 11.15 | 10.71 | 1.00% | 11,931,900 |
| Dec 22, 2025 | 11.11 | 11.14 | 11.00 | 11.04 | 10.46 | -0.36% | 8,718,400 |
| Dec 19, 2025 | 11.00 | 11.08 | 11.00 | 11.08 | 10.50 | 1.00% | 13,909,000 |
| Dec 18, 2025 | 10.97 | 11.06 | 10.91 | 10.97 | 10.40 | - | 9,029,700 |
| Dec 17, 2025 | 10.98 | 11.03 | 10.80 | 10.97 | 10.40 | -0.18% | 16,318,100 |
| Dec 16, 2025 | 11.21 | 11.22 | 10.96 | 10.99 | 10.42 | -2.14% | 11,427,700 |
| Dec 15, 2025 | 11.17 | 11.34 | 11.16 | 11.23 | 10.64 | 0.99% | 11,848,300 |
| Dec 12, 2025 | 10.98 | 11.21 | 10.98 | 11.12 | 10.54 | 1.55% | 8,521,900 |
| Dec 11, 2025 | 10.95 | 11.03 | 10.88 | 10.95 | 10.38 | -0.64% | 9,775,200 |
| Dec 10, 2025 | 11.12 | 11.15 | 10.94 | 11.02 | 10.45 | -0.45% | 11,789,000 |
| Dec 9, 2025 | 11.06 | 11.23 | 10.94 | 11.07 | 10.49 | -0.45% | 12,810,200 |
| Dec 8, 2025 | 11.20 | 11.25 | 11.09 | 11.12 | 10.54 | 0.36% | 11,797,100 |
| Dec 5, 2025 | 11.48 | 11.50 | 11.06 | 11.08 | 10.50 | -3.48% | 14,103,500 |
| Dec 4, 2025 | 11.39 | 11.52 | 11.29 | 11.48 | 10.88 | 1.41% | 16,364,400 |
| Dec 3, 2025 | 11.34 | 11.41 | 11.24 | 11.32 | 10.73 | - | 15,670,800 |
| Dec 2, 2025 | 11.31 | 11.49 | 11.26 | 11.32 | 10.73 | 0.53% | 12,998,400 |
| Dec 1, 2025 | 11.51 | 11.52 | 11.20 | 11.26 | 10.67 | -2.09% | 14,524,500 |
| Nov 28, 2025 | 11.47 | 11.50 | 11.38 | 11.50 | 10.90 | 0.26% | 8,581,200 |
| Nov 27, 2025 | 11.45 | 11.50 | 11.40 | 11.47 | 10.87 | 0.17% | 3,125,300 |