Cia Energetica Minas Gerais Cemig (CMIG4)
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 | -0.21 | -1.90735694823 | 11.01 | 11.05 | 10.42 | 10681280 | 10.62127605 | PR |
| 4 | 0.76 | 7.56972111554 | 10.04 | 11.31 | 9.83 | 11708335 | 10.53335937 | PR |
| 12 | 0.34 | 3.25047801147 | 10.46 | 11.31 | 9.83 | 12299815 | 10.36488304 | PR |
| 26 | -0.91 | -7.77113578138 | 11.71 | 13.34 | 9.57 | 12224914 | 11.23308453 | PR |
| 52 | -1.87 | -14.7592738753 | 12.67 | 13.63 | 9.57 | 12122589 | 11.53359933 | PR |
| 156 | 1.43114367 | 15.2755429221 | 9.36885633 | 13.63 | 8.6919603 | 10737751 | 11.2410713 | PR |
| 260 | -0.05341238 | -0.492125224122 | 10.85341238 | 13.63 | 5.7997682 | 10530568 | 10.49838443 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 10.84 | 0.15 | 1.40 | 10.63 | 10.85 | 10.63 | 7694200 |
| 1721943000 | 10.69 | 0.03 | 0.28 | 10.61 | 10.76 | 10.58 | 8321000 |
| 1721856600 | 10.66 | -0.03 | -0.28 | 10.68 | 10.71 | 10.55 | 10724900 |
| 1721770140 | 10.69 | -0.15 | -1.38 | 10.81 | 10.85 | 10.64 | 8176700 |
| 1721683800 | 10.84 | 0.42 | 4.03 | 10.52 | 10.87 | 10.5 | 8859700 |
| 1721424600 | 10.42 | -0.57 | -5.19 | 11.01 | 11.05 | 10.42 | 17324100 |
| 1721338200 | 10.99 | -0.17 | -1.52 | 11.07 | 11.17 | 10.89 | 16467600 |
| 1721251800 | 11.16 | 0.24 | 2.20 | 10.95 | 11.31 | 10.93 | 15274500 |
| 1721165340 | 10.92 | 0.18 | 1.68 | 10.74 | 10.95 | 10.73 | 8682000 |
| 1721079000 | 10.74 | 0.06 | 0.56 | 10.7 | 10.78 | 10.66 | 7368000 |
| 1720819800 | 10.68 | -0.01 | -0.09 | 10.7 | 10.71 | 10.63 | 11889200 |
| 1720733400 | 10.69 | 0.21 | 2.00 | 10.48 | 10.72 | 10.47 | 9619800 |
| 1720647000 | 10.48 | -0.06 | -0.57 | 10.49 | 10.54 | 10.23 | 12511300 |
| 1720560540 | 10.54 | -0.04 | -0.38 | 10.54 | 10.66 | 10.46 | 9133300 |
| 1720474200 | 10.58 | 0.18 | 1.73 | 10.42 | 10.64 | 10.35 | 9394600 |
| 1720215000 | 10.4 | 0.01 | 0.10 | 10.37 | 10.46 | 10.27 | 10449900 |
| 1720128540 | 10.39 | 0.03 | 0.29 | 10.38 | 10.58 | 10.36 | 6529900 |
| 1720042200 | 10.36 | 0.24 | 2.37 | 10.13 | 10.42 | 10.12 | 10163200 |
| 1719955800 | 10.12 | -0.09 | -0.88 | 10.2 | 10.25 | 9.98 | 12197200 |
| 1719869400 | 10.21 | 0.34 | 3.44 | 9.9 | 10.22 | 9.83 | 19519200 |
| 1719610200 | 9.8699999 | -0.22 | -2.18 | 10.04 | 10.04 | 9.84 | 21560600 |
| 1719523800 | 10.09 | -0.27 | -2.61 | 10.4 | 10.4 | 10 | 20345400 |
| 1719437400 | 10.36 | -0.16 | -1.52 | 10.47 | 10.48 | 10.18 | 9008500 |
| 1719351000 | 10.52 | 0 | 0.00 | 10.54 | 10.67 | 10.44 | 13025300 |
| 1719264600 | 10.52 | 0.01 | 0.10 | 10.41 | 10.57 | 10.38 | 11627200 |
| 1719005400 | 10.51 | 0.21 | 2.04 | 10.25 | 10.55 | 10.25 | 19013100 |
| 1718918940 | 10.3 | 0.08 | 0.78 | 10.25 | 10.37 | 10.21 | 11240900 |
| 1718832540 | 10.22 | 0.11 | 1.09 | 10.13 | 10.22 | 10.08 | 5738300 |
| 1718746200 | 10.11 | 0.06 | 0.60 | 10.06 | 10.15 | 10.05 | 6919200 |
| 1718659800 | 10.05 | 0.02 | 0.20 | 10.02 | 10.13 | 10.01 | 9034700 |
| 1718400600 | 10.03 | -0.09 | -0.89 | 10.12 | 10.16 | 9.94 | 11057900 |
| 1718314200 | 10.12 | 0.12 | 1.20 | 10 | 10.2 | 9.96 | 10510700 |
| 1718227800 | 10 | -0.25 | -2.44 | 10.25 | 10.29 | 9.96 | 16283000 |
| 1718141400 | 10.25 | 0.11 | 1.08 | 10.19 | 10.34 | 10.15 | 9060400 |
| 1718055000 | 10.14 | -0.06 | -0.59 | 10.17 | 10.19 | 10.05 | 7695700 |
| 1717795800 | 10.2 | -0.24 | -2.30 | 10.37 | 10.43 | 10.13 | 15527000 |
| 1717709400 | 10.44 | 0.14 | 1.36 | 10.3 | 10.5 | 10.28 | 9852500 |
| 1717622940 | 10.3 | 0.02 | 0.19 | 10.25 | 10.39 | 10.19 | 13006200 |
| 1717536600 | 10.28 | 0.12 | 1.18 | 10.16 | 10.28 | 10.12 | 12888900 |
| 1717450200 | 10.16 | 0.21 | 2.11 | 9.97 | 10.22 | 9.96 | 10667100 |
| 1717191000 | 9.95 | -0.13 | -1.29 | 10.1 | 10.12 | 9.9 | 31018300 |
| 1717018140 | 10.08 | -0.11 | -1.08 | 10.18 | 10.2 | 10.03 | 14905800 |
| 1716931740 | 10.19 | -0.21 | -2.02 | 10.46 | 10.47 | 10.14 | 8660900 |
| 1716845340 | 10.4 | 0.06 | 0.58 | 10.39 | 10.41 | 10.26 | 4209600 |
| 1716586200 | 10.34 | -0.07 | -0.67 | 10.44 | 10.49 | 10.33 | 6975000 |
| 1716499800 | 10.41 | -0.03 | -0.29 | 10.44 | 10.45 | 10.33 | 7602900 |
| 1716413340 | 10.44 | -0.3 | -2.79 | 10.74 | 10.81 | 10.43 | 13751700 |
| 1716327000 | 10.74 | 0.23 | 2.19 | 10.52 | 10.87 | 10.49 | 14282400 |
| 1716240600 | 10.51 | 0.15 | 1.45 | 10.39 | 10.51 | 10.36 | 11197900 |
| 1715981400 | 10.36 | -0.01 | -0.10 | 10.34 | 10.44 | 10.26 | 16053900 |
| 1715895000 | 10.37 | -0.1 | -0.96 | 10.51 | 10.62 | 10.31 | 13514800 |
| 1715808600 | 10.47 | 0.13 | 1.26 | 10.3 | 10.51 | 10.22 | 9040500 |
| 1715722200 | 10.34 | 0.16 | 1.57 | 10.2 | 10.39 | 10.18 | 16519500 |
| 1715635800 | 10.18 | 0.08 | 0.79 | 10.13 | 10.32 | 10.08 | 18677200 |
| 1715376600 | 10.1 | -0.23 | -2.23 | 10.31 | 10.33 | 10.08 | 12130600 |
| 1715290140 | 10.33 | -0.04 | -0.39 | 10.33 | 10.37 | 10.14 | 12591600 |
| 1715203800 | 10.37 | 0.04 | 0.39 | 10.3 | 10.45 | 10.22 | 10760600 |
| 1715117400 | 10.33 | -0.15 | -1.43 | 10.45 | 10.5 | 10.06 | 16296500 |
| 1715031000 | 10.48 | -0.03 | -0.29 | 10.52 | 10.63 | 10.41 | 12783000 |
| 1714771800 | 10.51 | 0.09 | 0.86 | 10.46 | 10.71 | 10.44 | 18047700 |
| 1714685400 | 10.42 | 0.64 | 6.54 | 9.89 | 10.48 | 9.85 | 28869500 |
| 1714512600 | 9.78 | -2.96 | -23.23 | 9.93 | 9.97 | 9.57 | 16917000 |
| 1714426200 | 12.74 | 0.18 | 1.43 | 12.62 | 12.8 | 12.6 | 8887700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
