Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Energetica Minas Gerais Cemig (CMIG4)
Cia Energetica Minas Gerais Cemig (CMIG4) Historical

CMIG4 Cia Energetica Minas Gerais Cemig

12.88

0.06 (0.47%)

Apr 17 2024 - Closed

Delayed by 15 minutes

CMIG4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	12.88	0.07	0.55%	12.87	12.99	12.67	12,844,100
Apr 16 2024	12.81	-0.11	-0.85%	12.92	12.97	12.75	14,380,300
Apr 15 2024	12.92	0.08	0.62%	12.85	12.99	12.61	15,896,600
Apr 12 2024	12.84	-0.31	-2.36%	13.08	13.16	12.83	8,334,700
Apr 11 2024	13.15	0.00	0.00%	13.14	13.23	13.02	9,825,000
Apr 10 2024	13.15	-0.17	-1.28%	13.23	13.34	13.10	15,883,500
Apr 09 2024	13.32	0.32	2.46%	13.05	13.32	13.05	8,309,400
Apr 08 2024	13.00	0.14	1.09%	12.88	13.11	12.82	7,204,500
Apr 05 2024	12.86	-0.05	-0.39%	12.88	13.02	12.83	8,342,100
Apr 04 2024	12.91	0.20	1.57%	12.75	13.12	12.72	10,940,800
Apr 03 2024	12.71	0.05	0.39%	12.67	12.76	12.53	11,077,900
Apr 02 2024	12.66	0.02	0.16%	12.74	12.78	12.60	9,260,000
Apr 01 2024	12.64	0.04	0.32%	12.60	12.87	12.58	19,200,300
Mar 28 2024	12.60	0.02	0.16%	12.62	12.83	12.52	12,677,600
Mar 27 2024	12.58	0.08	0.64%	12.30	12.62	12.22	13,340,000
Mar 26 2024	12.50	0.04	0.32%	12.47	12.75	12.33	19,806,900
Mar 25 2024	12.46	0.11	0.89%	12.34	12.55	12.27	10,846,500
Mar 22 2024	12.35	0.28	2.32%	12.18	12.37	12.02	13,392,700
Mar 21 2024	12.07	0.17	1.43%	11.90	12.10	11.89	9,960,300
Mar 20 2024	11.90	0.33	2.85%	11.56	11.92	11.56	11,845,000
Mar 19 2024	11.57	0.04	0.35%	11.58	11.65	11.46	11,021,000
Mar 18 2024	11.53	0.32	2.85%	11.38	11.64	11.33	13,451,100
Mar 15 2024	11.21	0.06	0.54%	11.16	11.44	11.15	24,566,100
Mar 14 2024	11.15	-0.48	-4.13%	11.55	11.57	11.08	31,651,700
Mar 13 2024	11.63	-0.33	-2.76%	11.95	12.07	11.57	14,454,200
Mar 12 2024	11.96	0.10	0.84%	11.90	12.05	11.81	6,397,000
Mar 11 2024	11.86	-0.11	-0.92%	11.93	11.98	11.80	6,545,400
Mar 08 2024	11.97	0.16	1.35%	11.78	12.05	11.72	8,266,700
Mar 07 2024	11.81	-0.20	-1.67%	11.93	11.93	11.55	17,333,700
Mar 06 2024	12.01	0.09	0.76%	11.96	12.10	11.96	11,759,900
Mar 05 2024	11.92	-0.01	-0.08%	11.93	12.06	11.89	7,967,300
Mar 04 2024	11.93	-0.15	-1.24%	12.10	12.16	11.88	9,899,700
Mar 01 2024	12.08	0.11	0.92%	11.97	12.30	11.97	20,878,900
Feb 29 2024	11.97	0.11	0.93%	11.86	12.03	11.84	21,477,700
Feb 28 2024	11.86	0.11	0.94%	11.77	11.90	11.74	7,538,400
Feb 27 2024	11.75	0.11	0.95%	11.76	11.89	11.67	8,769,200
Feb 26 2024	11.64	0.04	0.34%	11.60	11.68	11.57	8,798,500
Feb 23 2024	11.60	-0.16	-1.36%	11.77	11.80	11.54	7,877,300
Feb 22 2024	11.76	-0.01	-0.08%	11.76	11.96	11.66	10,468,600
Feb 21 2024	11.77	-0.24	-2.00%	12.02	12.07	11.71	10,468,100
Feb 20 2024	12.01	0.12	1.01%	11.87	12.14	11.67	17,061,500
Feb 19 2024	11.89	0.23	1.97%	11.70	11.92	11.66	5,914,200
Feb 16 2024	11.66	0.21	1.83%	11.55	11.72	11.50	12,319,200
Feb 15 2024	11.45	0.16	1.42%	11.33	11.53	11.31	6,580,800
Feb 14 2024	11.29	-0.09	-0.79%	11.38	11.38	11.23	8,692,000
Feb 09 2024	11.38	0.15	1.34%	11.24	11.43	11.18	9,100,400
Feb 08 2024	11.23	-0.15	-1.32%	11.30	11.39	11.17	12,817,900
Feb 07 2024	11.38	-0.10	-0.87%	11.50	11.60	11.35	15,666,700
Feb 06 2024	11.48	0.11	0.97%	11.37	11.55	11.33	8,456,400
Feb 05 2024	11.37	0.01	0.09%	11.36	11.42	11.10	11,654,700
Feb 02 2024	11.36	-0.36	-3.07%	11.78	11.80	11.28	11,222,600
Feb 01 2024	11.72	0.20	1.74%	11.62	11.72	11.47	8,021,700
Jan 31 2024	11.52	0.02	0.17%	11.54	11.71	11.49	11,413,200
Jan 30 2024	11.50	-0.15	-1.29%	11.65	11.73	11.50	8,160,500
Jan 29 2024	11.65	0.01	0.09%	11.61	11.72	11.60	6,527,100
Jan 26 2024	11.64	-0.02	-0.17%	11.71	11.80	11.64	5,418,100
Jan 25 2024	11.66	0.06	0.52%	11.60	11.68	11.55	6,181,300
Jan 24 2024	11.60	0.05	0.43%	11.57	11.71	11.54	9,905,600
Jan 23 2024	11.55	0.12	1.05%	11.46	11.63	11.45	11,822,900
Jan 22 2024	11.43	-0.10	-0.87%	11.55	11.65	11.37	6,114,100
Jan 19 2024	11.53	-0.11	-0.95%	11.65	11.74	11.47	18,219,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions