Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Energetica Minas Gerais Cemig (CMIG4F)
Cia Energetica Minas Gerais Cemig (CMIG4F) Historical

CMIG4F Cia Energetica Minas Gerais Cemig

10.03

-0.11 (-1.08%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CMIG4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	10.01	-0.13	-1.28%	10.17	10.18	9.95	79,971
Jun 13 2024	10.14	0.14	1.40%	10.01	10.21	9.97	50,555
Jun 12 2024	10.00	-0.28	-2.72%	10.25	10.28	9.96	88,777
Jun 11 2024	10.28	0.11	1.08%	10.15	10.34	10.15	49,043
Jun 10 2024	10.17	0.00	0.00%	10.20	10.21	10.05	72,845
Jun 07 2024	10.17	-0.30	-2.87%	10.47	10.50	10.17	63,420
Jun 06 2024	10.47	0.15	1.45%	10.33	10.50	10.28	54,967
Jun 05 2024	10.32	0.05	0.49%	10.28	10.39	10.19	54,455
Jun 04 2024	10.27	0.07	0.69%	10.17	10.29	10.13	64,166
Jun 03 2024	10.20	0.25	2.51%	9.97	10.25	9.95	83,534
May 31 2024	9.95	-0.15	-1.49%	10.10	10.12	9.91	126,170
May 29 2024	10.10	-0.10	-0.98%	10.22	10.25	10.03	87,682
May 28 2024	10.20	-0.22	-2.11%	10.40	10.47	10.15	75,986
May 27 2024	10.42	0.06	0.58%	10.38	10.42	10.27	55,489
May 24 2024	10.36	-0.07	-0.67%	10.41	10.49	10.34	48,470
May 23 2024	10.43	-0.02	-0.19%	10.48	10.64	10.33	51,573
May 22 2024	10.45	-0.31	-2.88%	10.76	10.80	10.44	74,245
May 21 2024	10.76	0.25	2.38%	10.51	10.87	10.51	66,421
May 20 2024	10.51	0.13	1.25%	10.43	10.52	10.36	69,391
May 17 2024	10.38	-0.02	-0.19%	10.40	10.45	10.26	55,439
May 16 2024	10.40	-0.14	-1.33%	10.55	10.62	10.32	72,402
May 15 2024	10.54	0.18	1.74%	10.36	10.54	10.23	97,484
May 14 2024	10.36	0.12	1.17%	10.20	10.40	10.19	55,897
May 13 2024	10.24	0.14	1.39%	10.13	10.31	10.09	65,735
May 10 2024	10.10	-0.28	-2.70%	10.38	10.40	10.09	74,634
May 09 2024	10.38	-0.04	-0.38%	10.45	10.45	10.15	75,004
May 08 2024	10.42	0.09	0.87%	10.36	10.45	10.22	67,426
May 07 2024	10.33	-0.14	-1.34%	10.50	10.55	10.08	103,489
May 06 2024	10.47	-0.05	-0.48%	10.52	10.64	10.44	91,125
May 03 2024	10.52	0.14	1.35%	10.42	10.71	10.42	101,293
May 02 2024	10.38	0.58	5.92%	9.82	10.50	9.80	152,465
Apr 30 2024	9.80	-2.94	-23.08%	9.83	9.88	9.58	206,611
Apr 29 2024	12.74	0.10	0.79%	12.62	12.81	12.60	56,661
Apr 26 2024	12.64	-0.01	-0.08%	12.65	12.85	12.57	45,852
Apr 25 2024	12.65	-0.17	-1.33%	12.81	12.92	12.61	46,348
Apr 24 2024	12.82	-0.04	-0.31%	12.89	12.99	12.74	37,494
Apr 23 2024	12.86	-0.13	-1.00%	12.98	13.00	12.75	47,666
Apr 22 2024	12.99	-0.12	-0.92%	13.11	13.20	12.89	51,796
Apr 19 2024	13.11	0.06	0.46%	13.06	13.23	12.96	43,458
Apr 18 2024	13.05	0.23	1.79%	12.88	13.08	12.82	35,961
Apr 17 2024	12.82	-0.02	-0.16%	12.84	13.00	12.67	48,499
Apr 16 2024	12.84	-0.10	-0.77%	12.95	12.97	12.75	49,236
Apr 15 2024	12.94	0.05	0.39%	12.93	12.99	12.61	52,287
Apr 12 2024	12.89	-0.27	-2.05%	13.15	13.19	12.83	44,850
Apr 11 2024	13.16	0.01	0.08%	13.18	13.23	13.02	37,925
Apr 10 2024	13.15	-0.10	-0.75%	13.31	13.33	13.10	44,267
Apr 09 2024	13.25	0.18	1.38%	13.02	13.30	13.00	38,814
Apr 08 2024	13.07	0.17	1.32%	12.88	13.10	12.82	54,512
Apr 05 2024	12.90	0.08	0.62%	12.93	13.02	12.84	42,390
Apr 04 2024	12.82	0.08	0.63%	12.74	13.12	12.72	55,192
Apr 03 2024	12.74	0.07	0.55%	12.68	12.77	12.53	45,578
Apr 02 2024	12.67	-0.10	-0.78%	12.72	12.77	12.60	56,608
Apr 01 2024	12.77	0.14	1.11%	12.60	12.89	12.58	68,420
Mar 28 2024	12.63	0.02	0.16%	12.60	12.83	12.52	51,935
Mar 27 2024	12.61	0.08	0.64%	12.26	12.64	12.22	47,644
Mar 26 2024	12.53	0.05	0.40%	12.46	12.75	12.33	54,869
Mar 25 2024	12.48	0.14	1.13%	12.37	12.55	12.28	80,276
Mar 22 2024	12.34	0.25	2.07%	12.09	12.37	12.02	63,853
Mar 21 2024	12.09	0.19	1.60%	11.93	12.10	11.90	42,450
Mar 20 2024	11.90	0.33	2.85%	11.58	11.92	11.56	47,214
Mar 19 2024	11.57	-0.03	-0.26%	11.60	11.65	11.46	52,780
Mar 18 2024	11.60	0.34	3.02%	11.42	11.64	11.34	72,207

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