Cia Energetica Minas Gerais Cemig (CMIG3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 12.99 | -0.06 | -0.46 | 12.99 | 13.08 | 12.86 | 5105 |
| 1721683800 | 13.05 | 0.15 | 1.16 | 12.89 | 13.12 | 12.8 | 5811 |
| 1721424600 | 12.9 | -0.31 | -2.35 | 13.24 | 13.24 | 12.75 | 6519 |
| 1721338200 | 13.21 | -0.49 | -3.58 | 13.7 | 13.7 | 13.21 | 6317 |
| 1721251800 | 13.7 | 0.37 | 2.78 | 13.4 | 13.74 | 13.26 | 6423 |
| 1721165340 | 13.33 | 0.27 | 2.07 | 13.08 | 13.33 | 13.02 | 5581 |
| 1721079000 | 13.06 | -0.03 | -0.23 | 13.08 | 13.11 | 13.01 | 6129 |
| 1720819800 | 13.09 | -0.02 | -0.15 | 13.14 | 13.14 | 12.95 | 5940 |
| 1720733400 | 13.11 | 0.21 | 1.63 | 12.93 | 13.11 | 12.84 | 5503 |
| 1720647000 | 12.9 | 0.09 | 0.70 | 12.85 | 12.93 | 12.66 | 6671 |
| 1720560540 | 12.81 | 0.01 | 0.08 | 12.83 | 12.93 | 12.7 | 7124 |
| 1720474200 | 12.8 | 0.02 | 0.16 | 12.79 | 12.83 | 12.61 | 7364 |
| 1720215000 | 12.78 | -0.03 | -0.23 | 12.84 | 12.89 | 12.68 | 6514 |
| 1720128540 | 12.81 | 0.18 | 1.43 | 12.66 | 12.89 | 12.63 | 5828 |
| 1720042200 | 12.63 | 0.17 | 1.36 | 12.49 | 12.7 | 12.41 | 5838 |
| 1719955800 | 12.46 | -0.23 | -1.81 | 12.69 | 12.69 | 12.36 | 8061 |
| 1719869400 | 12.69 | 0.39 | 3.17 | 12.3 | 12.69 | 12.13 | 11853 |
| 1719610200 | 12.3 | -0.15 | -1.20 | 12.45 | 12.45 | 12.18 | 12368 |
| 1719523800 | 12.45 | -0.1 | -0.80 | 12.58 | 12.61 | 12.29 | 7010 |
| 1719437400 | 12.55 | -0.04 | -0.32 | 12.62 | 12.72 | 12.2 | 6665 |
| 1719351000 | 12.59 | -0.18 | -1.41 | 12.8 | 12.85 | 12.58 | 5135 |
| 1719264600 | 12.77 | 0.05 | 0.39 | 12.76 | 12.79 | 12.56 | 7340 |
| 1719005400 | 12.72 | 0.17 | 1.35 | 12.53 | 12.82 | 12.43 | 8521 |
| 1718918940 | 12.55 | 0.19 | 1.54 | 12.52 | 12.6 | 12.41 | 7336 |
| 1718832540 | 12.36 | 0 | 0.00 | 12.39 | 12.51 | 12.25 | 4759 |
| 1718746200 | 12.36 | 0.04 | 0.32 | 12.4 | 12.5 | 12.29 | 6198 |
| 1718659800 | 12.32 | -0.1 | -0.81 | 12.35 | 12.42 | 12.2 | 8227 |
| 1718400600 | 12.42 | 0.12 | 0.98 | 12.33 | 12.45 | 12.24 | 7179 |
| 1718314200 | 12.3 | -0.06 | -0.49 | 12.33 | 12.57 | 12.3 | 5879 |
| 1718227800 | 12.36 | -0.09 | -0.72 | 12.51 | 12.59 | 12.24 | 6925 |
| 1718141400 | 12.45 | 0.16 | 1.30 | 12.41 | 12.6 | 12.25 | 6151 |
| 1718055000 | 12.29 | -0.11 | -0.89 | 12.43 | 12.43 | 12.18 | 8645 |
| 1717795800 | 12.4 | -0.2 | -1.59 | 12.62 | 12.62 | 12.34 | 7676 |
| 1717709400 | 12.6 | 0.33 | 2.69 | 12.39 | 12.62 | 12.26 | 5078 |
| 1717622940 | 12.27 | -0.14 | -1.13 | 12.44 | 12.44 | 12.26 | 8644 |
| 1717536600 | 12.41 | 0.08 | 0.65 | 12.36 | 12.5 | 12.24 | 8169 |
| 1717450200 | 12.33 | 0.25 | 2.07 | 12.11 | 12.38 | 12.11 | 9830 |
| 1717191000 | 12.08 | -0.29 | -2.34 | 12.37 | 12.37 | 12.03 | 10670 |
| 1717018140 | 12.37 | -0.37 | -2.90 | 12.74 | 12.74 | 12.25 | 8410 |
| 1716931740 | 12.74 | -0.04 | -0.31 | 12.89 | 13.01 | 12.53 | 9126 |
| 1716845340 | 12.78 | 0.02 | 0.16 | 12.82 | 12.95 | 12.72 | 7600 |
| 1716586200 | 12.76 | -0.34 | -2.60 | 13.11 | 13.17 | 12.76 | 6568 |
| 1716499800 | 13.1 | -0.11 | -0.83 | 13.24 | 13.3 | 13.04 | 5505 |
| 1716413340 | 13.21 | 0.03 | 0.23 | 13.35 | 13.37 | 13.1 | 6894 |
| 1716327000 | 13.18 | 0.15 | 1.15 | 13.07 | 13.42 | 13 | 8316 |
| 1716240600 | 13.03 | 0.27 | 2.12 | 12.73 | 13.07 | 12.72 | 8362 |
| 1715981400 | 12.76 | -0.16 | -1.24 | 12.95 | 12.96 | 12.7 | 8139 |
| 1715895000 | 12.92 | 0.09 | 0.70 | 12.86 | 13 | 12.75 | 9819 |
| 1715808600 | 12.83 | 0.27 | 2.15 | 12.78 | 12.88 | 11.52 | 37500 |
| 1715722200 | 12.56 | 0.2 | 1.62 | 12.43 | 12.78 | 12.33 | 11430 |
| 1715635800 | 12.36 | 0.2 | 1.64 | 12.17 | 12.45 | 12.08 | 11326 |
| 1715376600 | 12.16 | -0.04 | -0.33 | 12.23 | 12.28 | 12.11 | 8033 |
| 1715290140 | 12.2 | -0.1 | -0.81 | 12.32 | 12.33 | 11.98 | 10877 |
| 1715203800 | 12.3 | 0.15 | 1.23 | 12.19 | 12.3 | 12.07 | 7930 |
| 1715117400 | 12.15 | -0.12 | -0.98 | 12.29 | 12.29 | 11.84 | 10673 |
| 1715031000 | 12.27 | 0.17 | 1.40 | 12.05 | 12.34 | 12.01 | 13490 |
| 1714771800 | 12.1 | 0.01 | 0.08 | 12.12 | 12.39 | 12.1 | 15176 |
| 1714685400 | 12.09 | 0.66 | 5.77 | 11.53 | 12.15 | 11.44 | 20370 |
| 1714512600 | 11.43 | -3.57 | -23.80 | 11.7 | 12.52 | 11.27 | 24834 |
| 1714426200 | 15 | 0.23 | 1.56 | 14.75 | 15 | 14.75 | 5981 |
| 1714167000 | 14.77 | -0.13 | -0.87 | 14.85 | 14.94 | 14.72 | 5949 |
| 1714080540 | 14.9 | 0 | 0.00 | 14.89 | 14.93 | 14.76 | 5362 |
| 1713994200 | 14.9 | 0.03 | 0.20 | 14.93 | 15.07 | 14.83 | 5149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
