Companhia Energetica de Minas Gerais SA CMIG3
BMFBOVESPA · Brazil · Utilities
BRL 17.03+0.42 (+2.53%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 16.61 | +0.24% | BRL 16.66 | BRL 16.95 | BRL 16.61 | 250.30K |
| 2026-09-29 | BRL 16.57 | +1.22% | BRL 16.38 | BRL 16.68 | BRL 16.32 | 87.30K |
| 2026-09-28 | BRL 16.37 | -1.92% | BRL 16.70 | BRL 16.70 | BRL 16.34 | 138.80K |
| 2026-09-25 | BRL 16.69 | +1.15% | BRL 16.54 | BRL 16.69 | BRL 16.42 | 92.40K |
| 2026-09-24 | BRL 16.50 | -3.23% | BRL 17.23 | BRL 17.23 | BRL 16.50 | 168.00K |
| 2026-09-23 | BRL 17.05 | -1.22% | BRL 17.15 | BRL 17.18 | BRL 16.82 | 206.10K |
| 2026-09-22 | BRL 17.26 | +0.35% | BRL 17.21 | BRL 17.33 | BRL 17.04 | 278.60K |
| 2026-09-21 | BRL 17.20 | -0.86% | BRL 17.35 | BRL 17.62 | BRL 17.20 | 165.50K |
| 2026-09-18 | BRL 17.35 | +0.46% | BRL 17.26 | BRL 17.35 | BRL 17.01 | 269.40K |
| 2026-09-17 | BRL 17.27 | +0.88% | BRL 17.15 | BRL 17.30 | BRL 16.89 | 35.40K |
| 2026-09-16 | BRL 17.12 | +1.06% | BRL 16.94 | BRL 17.28 | BRL 16.78 | 100.90K |
| 2026-09-15 | BRL 16.94 | -1.40% | BRL 17.18 | BRL 17.32 | BRL 16.79 | 82.30K |
| 2026-09-14 | BRL 17.18 | -1.88% | BRL 17.39 | BRL 17.41 | BRL 17.12 | 52.90K |
| 2026-09-11 | BRL 17.51 | +0.81% | BRL 17.25 | BRL 17.73 | BRL 17.25 | 186.00K |
| 2026-09-10 | BRL 17.37 | +0.12% | BRL 17.22 | BRL 17.56 | BRL 17.09 | 83.70K |
| 2026-09-09 | BRL 17.35 | -1.03% | BRL 17.52 | BRL 17.52 | BRL 17.11 | 116.60K |
| 2026-09-08 | BRL 17.53 | +2.88% | BRL 17.05 | BRL 17.75 | BRL 17.05 | 166.30K |
| 2026-09-04 | BRL 17.04 | +1.73% | BRL 16.87 | BRL 17.19 | BRL 16.48 | 109.20K |
| 2026-09-03 | BRL 16.75 | +1.58% | BRL 16.60 | BRL 17.04 | BRL 16.59 | 78.80K |
| 2026-09-02 | BRL 16.49 | +0.61% | BRL 16.41 | BRL 16.85 | BRL 16.40 | 84.90K |
| 2026-09-01 | BRL 16.39 | -0.49% | BRL 16.41 | BRL 16.97 | BRL 16.29 | 236.10K |
| 2026-08-31 | BRL 16.47 | +4.51% | BRL 15.79 | BRL 16.47 | BRL 15.72 | 408.90K |
| 2026-08-28 | BRL 15.76 | -0.44% | BRL 16.17 | BRL 16.17 | BRL 15.58 | 93.40K |
| 2026-08-27 | BRL 15.83 | -2.82% | BRL 16.29 | BRL 16.32 | BRL 15.83 | 74.00K |
| 2026-08-26 | BRL 16.29 | +0.93% | BRL 16.15 | BRL 16.33 | BRL 15.89 | 127.30K |
| 2026-08-25 | BRL 16.14 | +3.46% | BRL 15.61 | BRL 16.14 | BRL 15.51 | 97.90K |
| 2026-08-24 | BRL 15.60 | +1.96% | BRL 15.34 | BRL 15.60 | BRL 15.06 | 69.60K |
| 2026-08-21 | BRL 15.30 | +2.07% | BRL 14.91 | BRL 15.30 | BRL 14.85 | 404.30K |
| 2026-08-20 | BRL 14.99 | -1.90% | BRL 15.27 | BRL 15.32 | BRL 14.84 | 104.20K |
| 2026-08-19 | BRL 15.28 | +2.48% | BRL 15.17 | BRL 15.28 | BRL 14.94 | 145.20K |
| 2026-08-18 | BRL 14.91 | -0.27% | BRL 15.09 | BRL 15.22 | BRL 14.91 | 63.20K |
| 2026-08-17 | BRL 14.95 | +0.88% | BRL 14.95 | BRL 15.16 | BRL 14.80 | 116.30K |
| 2026-08-14 | BRL 14.82 | +1.23% | BRL 14.79 | BRL 15.17 | BRL 14.75 | 138.70K |
| 2026-08-13 | BRL 14.64 | -4.25% | BRL 15.29 | BRL 15.32 | BRL 14.63 | 123.20K |
| 2026-08-12 | BRL 15.29 | +0.46% | BRL 15.23 | BRL 15.43 | BRL 15.15 | 68.10K |
| 2026-08-11 | BRL 15.22 | -1.68% | BRL 15.50 | BRL 15.72 | BRL 15.22 | 48.40K |
| 2026-08-10 | BRL 15.48 | -4.03% | BRL 16.30 | BRL 16.30 | BRL 15.48 | 218.60K |
| 2026-08-07 | BRL 16.13 | -1.95% | BRL 16.49 | BRL 16.49 | BRL 16.01 | 53.00K |
| 2026-08-06 | BRL 16.45 | +0.12% | BRL 16.48 | BRL 16.48 | BRL 16.15 | 41.90K |
| 2026-08-05 | BRL 16.43 | +0.55% | BRL 16.50 | BRL 16.53 | BRL 16.33 | 44.30K |
| 2026-08-04 | BRL 16.34 | +0.25% | BRL 16.47 | BRL 16.51 | BRL 16.25 | 22.30K |
| 2026-08-03 | BRL 16.30 | -0.24% | BRL 16.30 | BRL 16.64 | BRL 16.15 | 72.30K |
| 2026-07-31 | BRL 16.34 | +1.11% | BRL 16.22 | BRL 16.59 | BRL 16.18 | 92.80K |
| 2026-07-30 | BRL 16.16 | -1.46% | BRL 16.42 | BRL 16.46 | BRL 16.12 | 102.70K |
| 2026-07-29 | BRL 16.40 | -2.96% | BRL 16.69 | BRL 16.85 | BRL 16.30 | 159.70K |
| 2026-07-28 | BRL 16.90 | +1.56% | BRL 16.70 | BRL 17.04 | BRL 16.45 | 162.90K |
| 2026-07-27 | BRL 16.64 | +0.60% | BRL 16.55 | BRL 16.75 | BRL 16.43 | 136.50K |
| 2026-07-24 | BRL 16.54 | -0.90% | BRL 16.59 | BRL 16.75 | BRL 16.40 | 51.60K |
| 2026-07-23 | BRL 16.69 | +0.54% | BRL 16.59 | BRL 16.70 | BRL 16.43 | 27.00K |
| 2026-07-22 | BRL 16.60 | +2.47% | BRL 16.11 | BRL 16.65 | BRL 16.05 | 86.00K |
| 2026-07-21 | BRL 16.20 | 0.00% | BRL 16.20 | BRL 16.22 | BRL 15.97 | 57.20K |
| 2026-07-20 | BRL 16.20 | -3.34% | BRL 16.76 | BRL 16.85 | BRL 16.20 | 102.60K |
| 2026-07-17 | BRL 16.76 | +0.96% | BRL 16.57 | BRL 17.05 | BRL 16.49 | 76.80K |
| 2026-07-16 | BRL 16.60 | +0.61% | BRL 16.49 | BRL 16.61 | BRL 16.30 | 119.80K |
| 2026-07-15 | BRL 16.50 | +0.73% | BRL 16.38 | BRL 16.59 | BRL 16.19 | 55.50K |
| 2026-07-14 | BRL 16.38 | +1.74% | BRL 16.25 | BRL 16.38 | BRL 16.12 | 28.00K |
| 2026-07-13 | BRL 16.10 | -2.42% | BRL 16.50 | BRL 16.67 | BRL 16.10 | 84.20K |
| 2026-07-10 | BRL 16.50 | +3.13% | BRL 16.05 | BRL 16.50 | BRL 16.00 | 48.80K |
| 2026-07-09 | BRL 16.00 | +1.98% | BRL 15.68 | BRL 16.00 | BRL 15.52 | 57.30K |
| 2026-07-08 | BRL 15.69 | +0.58% | BRL 15.47 | BRL 15.69 | BRL 15.42 | 76.40K |
| 2026-07-07 | BRL 15.60 | +1.10% | BRL 15.45 | BRL 15.77 | BRL 15.45 | 31.70K |
| 2026-07-06 | BRL 15.43 | -1.53% | BRL 15.80 | BRL 15.80 | BRL 15.43 | 52.60K |
| 2026-07-03 | BRL 15.67 | +0.13% | BRL 15.93 | BRL 15.97 | BRL 15.67 | 79.30K |
| 2026-07-02 | BRL 15.65 | -0.76% | BRL 15.93 | BRL 15.96 | BRL 15.60 | 247.20K |
| 2026-07-01 | BRL 15.77 | +1.09% | BRL 15.60 | BRL 15.77 | BRL 15.40 | 62.50K |
| 2026-06-30 | BRL 15.60 | -0.70% | BRL 15.83 | BRL 15.85 | BRL 15.54 | 58.80K |
| 2026-06-29 | BRL 15.71 | +0.71% | BRL 15.79 | BRL 15.80 | BRL 15.56 | 118.50K |
| 2026-06-26 | BRL 15.60 | +0.19% | BRL 15.57 | BRL 15.84 | BRL 15.54 | 63.80K |
| 2026-06-25 | BRL 15.57 | +1.37% | BRL 15.33 | BRL 15.69 | BRL 15.22 | 44.60K |
| 2026-06-24 | BRL 15.36 | -2.78% | BRL 15.79 | BRL 15.79 | BRL 15.20 | 109.20K |
| 2026-06-23 | BRL 15.80 | +0.64% | BRL 15.70 | BRL 15.91 | BRL 15.56 | 60.10K |
| 2026-06-22 | BRL 15.70 | +3.29% | BRL 15.20 | BRL 15.78 | BRL 15.07 | 74.20K |
| 2026-06-19 | BRL 15.20 | -1.11% | BRL 15.54 | BRL 15.55 | BRL 15.20 | 268.00K |
| 2026-06-18 | BRL 15.37 | -2.10% | BRL 15.73 | BRL 15.75 | BRL 15.00 | 327.80K |
| 2026-06-17 | BRL 15.70 | -0.70% | BRL 15.97 | BRL 16.04 | BRL 15.70 | 24.10K |
| 2026-06-16 | BRL 15.81 | -0.38% | BRL 15.87 | BRL 15.90 | BRL 15.76 | 45.90K |
| 2026-06-15 | BRL 15.87 | -0.31% | BRL 16.02 | BRL 16.20 | BRL 15.84 | 64.00K |
| 2026-06-12 | BRL 15.92 | +0.51% | BRL 15.96 | BRL 15.99 | BRL 15.75 | 39.70K |
| 2026-06-11 | BRL 15.84 | +0.89% | BRL 15.70 | BRL 15.93 | BRL 15.70 | 38.50K |
| 2026-06-10 | BRL 15.70 | -0.95% | BRL 15.85 | BRL 15.85 | BRL 15.70 | 48.50K |
| 2026-06-09 | BRL 15.85 | +0.70% | BRL 15.74 | BRL 15.95 | BRL 15.74 | 41.50K |
| 2026-06-08 | BRL 15.74 | -0.25% | BRL 15.93 | BRL 15.93 | BRL 15.72 | 53.90K |
| 2026-06-05 | BRL 15.78 | +1.81% | BRL 15.66 | BRL 15.93 | BRL 15.54 | 65.00K |
| 2026-06-03 | BRL 15.50 | -1.59% | BRL 15.75 | BRL 15.76 | BRL 15.50 | 62.40K |
| 2026-06-02 | BRL 15.75 | +2.14% | BRL 15.70 | BRL 16.11 | BRL 15.53 | 53.70K |
| 2026-06-01 | BRL 15.42 | -3.69% | BRL 16.07 | BRL 16.14 | BRL 15.39 | 249.20K |
| 2026-05-29 | BRL 16.01 | -0.37% | BRL 16.09 | BRL 16.16 | BRL 16.00 | 93.40K |
| 2026-05-28 | BRL 16.07 | -0.25% | BRL 16.14 | BRL 16.16 | BRL 16.00 | 30.80K |
| 2026-05-27 | BRL 16.11 | -0.37% | BRL 16.26 | BRL 16.39 | BRL 16.10 | 21.80K |
| 2026-05-26 | BRL 16.17 | -0.86% | BRL 16.36 | BRL 16.36 | BRL 16.14 | 25.00K |