Cia Energetica Minas Gerais Cemig (CMIG3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 5.1673944687 | 13.74 | 14.48 | 13.7 | 157300 | 14.01289256 | CS |
| 4 | 1.79 | 14.1390205371 | 12.66 | 14.48 | 12.05 | 208195 | 13.03705613 | CS |
| 12 | 2.08 | 16.8148746968 | 12.37 | 14.48 | 12.01 | 173373 | 12.76970795 | CS |
| 26 | 2.78123559 | 23.8348765326 | 11.66876441 | 14.48 | 10.07652035 | 280077 | 11.85552707 | CS |
| 52 | -0.87246454 | -5.69402224898 | 15.32246454 | 16.23012057 | 10.07652035 | 436417 | 12.41396936 | CS |
| 156 | 5.07155472 | 54.0767106763 | 9.37844528 | 16.23012057 | 9.21868627 | 456160 | 12.18060698 | CS |
| 260 | 3.62188968 | 33.4489543694 | 10.82811032 | 16.23012057 | 4.41999913 | 806213 | 9.26699077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 14.42 | 0.22 | 1.55 | 14.25 | 14.48 | 14.24 | 244600 |
| 1724362140 | 14.2 | 0 | 0.00 | 14.32 | 14.39 | 14.14 | 202700 |
| 1724275740 | 14.2 | 0.2 | 1.43 | 14.08 | 14.3 | 14.03 | 118200 |
| 1724189340 | 14 | 0.06 | 0.43 | 13.94 | 14.06 | 13.88 | 128600 |
| 1724102940 | 13.94 | 0.19 | 1.38 | 13.87 | 13.99 | 13.71 | 159000 |
| 1723843800 | 13.75 | 0.09 | 0.66 | 13.74 | 13.95 | 13.7 | 178000 |
| 1723757340 | 13.66 | -0.13 | -0.94 | 13.79 | 13.8 | 13.59 | 489700 |
| 1723671000 | 13.79 | 0.91 | 7.07 | 12.96 | 13.82 | 12.96 | 476800 |
| 1723584600 | 12.88 | 0.24 | 1.90 | 12.7 | 12.9 | 12.7 | 122800 |
| 1723498200 | 12.64 | 0.22 | 1.77 | 12.57 | 12.71 | 12.56 | 129500 |
| 1723239000 | 12.42 | 0 | 0.00 | 12.42 | 12.54 | 12.32 | 115900 |
| 1723152600 | 12.42 | 0.19 | 1.55 | 12.23 | 12.55 | 12.2 | 175000 |
| 1723066200 | 12.23 | -0.16 | -1.29 | 12.39 | 12.47 | 12.05 | 1009600 |
| 1722979740 | 12.39 | -0.02 | -0.16 | 12.4 | 12.55 | 12.31 | 179200 |
| 1722893400 | 12.41 | -0.04 | -0.32 | 12.37 | 12.49 | 12.12 | 117600 |
| 1722634200 | 12.45 | -0.12 | -0.95 | 12.69 | 12.71 | 12.45 | 50100 |
| 1722547800 | 12.57 | -0.08 | -0.63 | 12.6 | 12.71 | 12.56 | 79000 |
| 1722461400 | 12.65 | -0.1 | -0.78 | 12.66 | 12.72 | 12.55 | 138500 |
| 1722374940 | 12.75 | -0.12 | -0.93 | 12.88 | 12.89 | 12.66 | 86200 |
| 1722288600 | 12.87 | -0.03 | -0.23 | 12.89 | 12.89 | 12.65 | 125000 |
| 1722029400 | 12.9 | 0.25 | 1.98 | 12.66 | 12.99 | 12.65 | 82500 |
| 1721943000 | 12.65 | -0.02 | -0.16 | 12.61 | 12.81 | 12.6 | 124300 |
| 1721856600 | 12.67 | -0.26 | -2.01 | 12.95 | 12.95 | 12.6 | 141800 |
| 1721770140 | 12.93 | -0.03 | -0.23 | 12.96 | 13.19 | 12.84 | 94600 |
| 1721683800 | 12.96 | 0.1 | 0.78 | 12.85 | 13.12 | 12.82 | 89500 |
| 1721424600 | 12.86 | -0.38 | -2.87 | 13.08 | 13.29 | 12.75 | 112700 |
| 1721338200 | 13.24 | -0.46 | -3.36 | 13.6 | 13.6 | 13.18 | 134900 |
| 1721251800 | 13.7 | 0.44 | 3.32 | 13.4 | 13.74 | 13.26 | 150400 |
| 1721165340 | 13.26 | 0.23 | 1.77 | 13.03 | 13.4 | 13.01 | 154300 |
| 1721079000 | 13.03 | -0.05 | -0.38 | 13.08 | 13.1 | 13 | 128000 |
| 1720819800 | 13.08 | 0.11 | 0.85 | 13 | 13.09 | 12.94 | 94500 |
| 1720733400 | 12.97 | 0.14 | 1.09 | 12.9 | 13.05 | 12.84 | 91500 |
| 1720647000 | 12.83 | -0.02 | -0.16 | 12.92 | 12.92 | 12.64 | 122100 |
| 1720560540 | 12.85 | 0.06 | 0.47 | 12.79 | 12.93 | 12.7 | 107500 |
| 1720474200 | 12.79 | 0 | 0.00 | 12.67 | 12.81 | 12.63 | 85100 |
| 1720215000 | 12.79 | -0.02 | -0.16 | 12.9 | 12.9 | 12.69 | 74900 |
| 1720128540 | 12.81 | 0.2 | 1.59 | 12.59 | 12.89 | 12.59 | 103800 |
| 1720042200 | 12.61 | 0.13 | 1.04 | 12.49 | 12.69 | 12.3 | 95000 |
| 1719955800 | 12.48 | -0.12 | -0.95 | 12.55 | 12.61 | 12.36 | 141500 |
| 1719869400 | 12.6 | 0.3 | 2.44 | 12.25 | 12.6 | 12.14 | 238300 |
| 1719610200 | 12.3 | 0 | 0.00 | 12.3 | 12.31 | 12.17 | 153000 |
| 1719523800 | 12.3 | -0.26 | -2.07 | 12.56 | 12.57 | 12.28 | 117000 |
| 1719437400 | 12.56 | -0.03 | -0.24 | 12.57 | 12.67 | 12.22 | 251600 |
| 1719351000 | 12.59 | -0.1 | -0.79 | 12.7 | 12.76 | 12.59 | 92800 |
| 1719264600 | 12.69 | -0.17 | -1.32 | 12.76 | 12.78 | 12.58 | 138500 |
| 1719005400 | 12.86 | 0.4 | 3.21 | 12.54 | 12.89 | 12.43 | 234300 |
| 1718918940 | 12.46 | -0.05 | -0.40 | 12.56 | 12.6 | 12.42 | 100500 |
| 1718832540 | 12.51 | 0.16 | 1.30 | 12.34 | 12.6 | 12.25 | 64700 |
| 1718746200 | 12.35 | 0.04 | 0.32 | 12.41 | 12.42 | 12.29 | 126100 |
| 1718659800 | 12.31 | -0.04 | -0.32 | 12.28 | 12.4 | 12.2 | 306100 |
| 1718400600 | 12.35 | -0.1 | -0.80 | 12.36 | 12.43 | 12.23 | 124400 |
| 1718314200 | 12.45 | 0.1 | 0.81 | 12.3 | 12.62 | 12.3 | 122900 |
| 1718227800 | 12.35 | -0.15 | -1.20 | 12.63 | 12.63 | 12.25 | 215200 |
| 1718141400 | 12.5 | 0.08 | 0.64 | 12.16 | 12.6 | 12.15 | 148500 |
| 1718055000 | 12.42 | 0.01 | 0.08 | 12.44 | 12.49 | 12.19 | 206600 |
| 1717795800 | 12.41 | -0.17 | -1.35 | 12.54 | 12.55 | 12.34 | 220200 |
| 1717709400 | 12.58 | 0.27 | 2.19 | 12.33 | 12.63 | 12.25 | 173800 |
| 1717622940 | 12.31 | -0.16 | -1.28 | 12.4 | 12.45 | 12.26 | 328500 |
| 1717536600 | 12.47 | 0.15 | 1.22 | 12.43 | 12.47 | 12.24 | 224400 |
| 1717450200 | 12.32 | 0.24 | 1.99 | 12.16 | 12.35 | 12.08 | 203500 |
| 1717191000 | 12.08 | -0.29 | -2.34 | 12.37 | 12.38 | 12.01 | 401200 |
| 1717018140 | 12.37 | -0.26 | -2.06 | 12.64 | 12.66 | 12.25 | 269100 |
| 1716931740 | 12.63 | -0.15 | -1.17 | 12.96 | 13 | 12.52 | 386000 |
| 1716845340 | 12.78 | -0.02 | -0.16 | 12.8 | 12.92 | 12.72 | 331800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
