Cia Energetica Minas Gerais Cemig (CMIG3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.34138162307 | 14.91 | 14.91 | 14.23 | 291300 | 14.69524774 | CS |
| 4 | -0.09 | -0.608108108108 | 14.8 | 15.3 | 14.23 | 224761 | 14.73142324 | CS |
| 12 | 0.31 | 2.15277777778 | 14.4 | 15.99 | 13.98 | 177788 | 14.63742781 | CS |
| 26 | 2.46 | 20.0816326531 | 12.25 | 15.99 | 12.05 | 190970 | 14.14339628 | CS |
| 52 | 3.07200359 | 26.3963270118 | 11.63799641 | 15.99 | 10.07652035 | 266530 | 12.53583468 | CS |
| 156 | 4.14223769 | 39.1969233267 | 10.56776231 | 16.23012057 | 9.47311728 | 429061 | 12.54851194 | CS |
| 260 | 5.66290673 | 62.5936592118 | 9.04709327 | 16.23012057 | 4.41999913 | 720479 | 9.36890191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 14.79 | 0.14 | 0.96 | 14.67 | 14.81 | 14.58 | 235900 |
| 1735248540 | 14.65 | -0.02 | -0.14 | 14.55 | 14.65 | 14.23 | 312200 |
| 1734989340 | 14.67 | -0.23 | -1.54 | 14.91 | 14.91 | 14.44 | 325800 |
| 1734730200 | 14.9 | 0.26 | 1.78 | 14.64 | 14.9 | 14.46 | 275100 |
| 1734643800 | 14.64 | 0.14 | 0.97 | 14.62 | 14.67 | 14.46 | 131500 |
| 1734557400 | 14.5 | -0.42 | -2.82 | 14.92 | 14.92 | 14.38 | 525000 |
| 1734470940 | 14.92 | 0.22 | 1.50 | 14.61 | 14.92 | 14.61 | 166600 |
| 1734384540 | 14.7 | -0.18 | -1.21 | 14.87 | 14.87 | 14.6 | 147300 |
| 1734125340 | 14.88 | 0.01 | 0.07 | 14.87 | 14.89 | 14.69 | 121900 |
| 1734039000 | 14.87 | -0.19 | -1.26 | 15.1 | 15.1 | 14.78 | 76500 |
| 1733952540 | 15.06 | -0.02 | -0.13 | 15.1 | 15.24 | 14.83 | 131100 |
| 1733866140 | 15.08 | 0.16 | 1.07 | 14.93 | 15.3 | 14.89 | 202000 |
| 1733779740 | 14.92 | 0.12 | 0.81 | 14.76 | 15.05 | 14.76 | 91100 |
| 1733520600 | 14.8 | -0.05 | -0.34 | 14.6 | 14.98 | 14.6 | 73200 |
| 1733434200 | 14.85 | 0.22 | 1.50 | 14.59 | 14.96 | 14.57 | 135200 |
| 1733347800 | 14.63 | 0.06 | 0.41 | 14.72 | 14.72 | 14.42 | 499400 |
| 1733261340 | 14.57 | -0.3 | -2.02 | 14.87 | 14.95 | 14.54 | 401300 |
| 1733174940 | 14.87 | -0.13 | -0.87 | 14.8 | 14.93 | 14.66 | 194600 |
| 1732915740 | 15 | 0.52 | 3.59 | 14.5 | 15 | 14.34 | 171000 |
| 1732829400 | 14.48 | -0.34 | -2.29 | 14.92 | 14.92 | 14.27 | 202000 |
| 1732743000 | 14.82 | -0.14 | -0.94 | 15.1 | 15.1 | 14.78 | 91200 |
| 1732656600 | 14.96 | 0.33 | 2.26 | 14.75 | 15.02 | 14.63 | 137800 |
| 1732570140 | 14.63 | 0.07 | 0.48 | 14.7 | 14.73 | 14.44 | 259500 |
| 1732310940 | 14.56 | -0.25 | -1.69 | 14.81 | 14.9 | 14.49 | 279900 |
| 1732224600 | 14.81 | -0.09 | -0.60 | 14.9 | 15.1 | 14.64 | 184900 |
| 1732051800 | 14.9 | 0.27 | 1.85 | 14.79 | 15.1 | 14.7 | 132500 |
| 1731965340 | 14.63 | -0.9 | -5.80 | 15.6 | 15.99 | 14.63 | 252600 |
| 1731619800 | 15.53 | 0.96 | 6.59 | 14.5 | 15.8 | 14.4 | 400600 |
| 1731533400 | 14.57 | 0.16 | 1.11 | 14.46 | 14.65 | 14.31 | 97000 |
| 1731446940 | 14.41 | -0.31 | -2.11 | 14.72 | 14.72 | 14.39 | 115900 |
| 1731360540 | 14.72 | 0.31 | 2.15 | 14.54 | 14.72 | 14.33 | 113400 |
| 1731101400 | 14.41 | -0.05 | -0.35 | 14.3 | 14.49 | 14.21 | 218100 |
| 1731014940 | 14.46 | 0.01 | 0.07 | 14.52 | 14.78 | 14.46 | 83300 |
| 1730928600 | 14.45 | -0.4 | -2.69 | 14.78 | 14.78 | 14.45 | 355100 |
| 1730842200 | 14.85 | -0.16 | -1.07 | 14.86 | 14.97 | 14.73 | 83200 |
| 1730755800 | 15.01 | 0.36 | 2.46 | 14.67 | 15.06 | 14.67 | 186300 |
| 1730496600 | 14.65 | 0.13 | 0.90 | 14.51 | 14.73 | 14.51 | 142100 |
| 1730410200 | 14.52 | -0.08 | -0.55 | 14.67 | 14.74 | 14.48 | 133600 |
| 1730323800 | 14.6 | -0.05 | -0.34 | 14.72 | 14.85 | 14.55 | 90500 |
| 1730237340 | 14.65 | 0.17 | 1.17 | 14.6 | 14.83 | 14.54 | 115400 |
| 1730151000 | 14.48 | 0.08 | 0.56 | 14.49 | 14.58 | 14.42 | 110500 |
| 1729891800 | 14.4 | 0.01 | 0.07 | 14.38 | 14.58 | 14.23 | 212600 |
| 1729805400 | 14.39 | 0.23 | 1.62 | 14.02 | 14.39 | 14.02 | 129400 |
| 1729719000 | 14.16 | 0.01 | 0.07 | 14.06 | 14.27 | 14.03 | 152400 |
| 1729632600 | 14.15 | -0.11 | -0.77 | 14.26 | 14.26 | 13.98 | 168200 |
| 1729546140 | 14.26 | 0.05 | 0.35 | 14.21 | 14.32 | 14.14 | 120700 |
| 1729287000 | 14.21 | -0.13 | -0.91 | 14.29 | 14.31 | 14.11 | 105000 |
| 1729200540 | 14.34 | 0.01 | 0.07 | 14.34 | 14.34 | 14.06 | 74300 |
| 1729114140 | 14.33 | 0.14 | 0.99 | 14.19 | 14.33 | 14.13 | 108100 |
| 1729027740 | 14.19 | 0.05 | 0.35 | 14.17 | 14.24 | 14.07 | 158800 |
| 1728941340 | 14.14 | -0.02 | -0.14 | 14.13 | 14.31 | 14.06 | 202200 |
| 1728682200 | 14.16 | 0.01 | 0.07 | 14.27 | 14.27 | 14.06 | 86300 |
| 1728595740 | 14.15 | -0.08 | -0.56 | 14.15 | 14.21 | 14.02 | 80100 |
| 1728509400 | 14.23 | 0.06 | 0.42 | 14.3 | 14.3 | 14.08 | 101700 |
| 1728422940 | 14.17 | -0.19 | -1.32 | 14.38 | 14.38 | 14.1 | 120600 |
| 1728336600 | 14.36 | 0.06 | 0.42 | 14.4 | 14.42 | 14.22 | 133600 |
| 1728077400 | 14.3 | -0.07 | -0.49 | 14.45 | 14.45 | 14.19 | 93400 |
| 1727991000 | 14.37 | -0.12 | -0.83 | 14.49 | 14.49 | 14.27 | 93700 |
| 1727904540 | 14.49 | -0.09 | -0.62 | 14.7 | 14.76 | 14.47 | 1059500 |
| 1727818200 | 14.58 | 0.02 | 0.14 | 14.56 | 14.73 | 14.46 | 299700 |
| 1727731800 | 14.56 | 0.36 | 2.54 | 14.2 | 14.58 | 14.13 | 340400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
