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 | -0.5 | -4.41696113074 | 11.32 | 11.56 | 10.65 | 17974460 | 11.21708958 | PR |
| 4 | -0.43 | -3.82222222222 | 11.25 | 11.56 | 10.65 | 13233828 | 11.22097053 | PR |
| 12 | -0.25 | -2.25835591689 | 11.07 | 11.56 | 10.22 | 12197116 | 10.99193064 | PR |
| 26 | -0.68 | -5.91304347826 | 11.5 | 12.56 | 10.22 | 12711773 | 11.25612035 | PR |
| 52 | -1.08 | -9.0756302521 | 11.9 | 13.34 | 9.57 | 12659200 | 11.24023831 | PR |
| 156 | 0.17427163 | 1.63700992495 | 10.64572837 | 13.63 | 9.57 | 11596445 | 11.43165651 | PR |
| 260 | 3.89719976 | 56.2951352761 | 6.92280024 | 13.63 | 5.7997682 | 10973524 | 10.62577632 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 10.82 | -0.56 | -4.92 | 11.27 | 11.46 | 10.65 | 56681200 |
| 1742506200 | 11.38 | -0.12 | -1.04 | 11.53 | 11.56 | 11.23 | 13522800 |
| 1742419800 | 11.5 | 0.17 | 1.50 | 11.34 | 11.56 | 11.29 | 16809800 |
| 1742333400 | 11.33 | 0.19 | 1.71 | 11.19 | 11.35 | 11.11 | 14484600 |
| 1742247000 | 11.14 | 0.18 | 1.64 | 11 | 11.22 | 10.88 | 16605900 |
| 1741987800 | 10.96 | -0.28 | -2.49 | 11.32 | 11.35 | 10.81 | 28449200 |
| 1741901400 | 11.24 | 0.04 | 0.36 | 11.23 | 11.29 | 10.98 | 15231400 |
| 1741814940 | 11.2 | 0.03 | 0.27 | 11.16 | 11.26 | 11.07 | 8010400 |
| 1741728600 | 11.17 | 0.04 | 0.36 | 11.14 | 11.2 | 11.06 | 9010100 |
| 1741642140 | 11.13 | -0.23 | -2.02 | 11.17 | 11.17 | 10.93 | 18992800 |
| 1741382940 | 11.36 | 0.04 | 0.35 | 11.23 | 11.45 | 11.15 | 7632800 |
| 1741296540 | 11.32 | 0.16 | 1.43 | 11.18 | 11.33 | 10.96 | 11094200 |
| 1741210140 | 11.16 | 0.03 | 0.27 | 11.27 | 11.29 | 11 | 10701900 |
| 1740778200 | 11.13 | -0.13 | -1.15 | 11.2 | 11.34 | 11.05 | 18859800 |
| 1740691740 | 11.26 | -0.03 | -0.27 | 11.26 | 11.34 | 11.17 | 12432700 |
| 1740605400 | 11.29 | -0.1 | -0.88 | 11.45 | 11.47 | 11.25 | 8179500 |
| 1740519000 | 11.39 | 0.2 | 1.79 | 11.23 | 11.48 | 11.21 | 8847500 |
| 1740432540 | 11.19 | -0.06 | -0.53 | 11.25 | 11.29 | 11.12 | 8076300 |
| 1740173400 | 11.25 | 0.05 | 0.45 | 11.25 | 11.38 | 11.15 | 11267200 |
| 1740087000 | 11.2 | -0.09 | -0.80 | 11.27 | 11.29 | 11.11 | 9766600 |
| 1740000540 | 11.29 | -0.11 | -0.96 | 11.3 | 11.38 | 11.22 | 12433300 |
| 1739914140 | 11.4 | 0 | 0.00 | 11.4 | 11.5 | 11.31 | 10165500 |
| 1739827800 | 11.4 | 0.02 | 0.18 | 11.39 | 11.51 | 11.35 | 4448900 |
| 1739568600 | 11.38 | 0.29 | 2.61 | 11.13 | 11.43 | 11.12 | 9518400 |
| 1739482140 | 11.09 | 0.04 | 0.36 | 11.02 | 11.09 | 10.95 | 6205200 |
| 1739395740 | 11.05 | -0.08 | -0.72 | 11.02 | 11.16 | 10.9 | 13193100 |
| 1739309400 | 11.13 | 0.1 | 0.91 | 11.06 | 11.22 | 11 | 8756200 |
| 1739222940 | 11.03 | 0.06 | 0.55 | 10.98 | 11.06 | 10.85 | 11966400 |
| 1738963800 | 10.97 | 0.01 | 0.09 | 10.98 | 11.06 | 10.88 | 10001800 |
| 1738877340 | 10.96 | -0.11 | -0.99 | 11.05 | 11.1 | 10.89 | 9937000 |
| 1738790940 | 11.07 | -0.03 | -0.27 | 11.15 | 11.23 | 11.03 | 9932300 |
| 1738704600 | 11.1 | -0.09 | -0.80 | 11.19 | 11.25 | 11.06 | 11445400 |
| 1738618200 | 11.19 | 0.23 | 2.10 | 10.94 | 11.29 | 10.9 | 14450200 |
| 1738358940 | 10.96 | 0.04 | 0.37 | 10.92 | 11.13 | 10.92 | 13615900 |
| 1738272540 | 10.92 | 0.24 | 2.25 | 10.73 | 11 | 10.7 | 8830600 |
| 1738186200 | 10.68 | -0.1 | -0.93 | 10.86 | 10.87 | 10.67 | 6828100 |
| 1738099740 | 10.78 | 0.03 | 0.28 | 10.75 | 10.83 | 10.69 | 7983300 |
| 1738013340 | 10.75 | 0.25 | 2.38 | 10.53 | 10.76 | 10.5 | 9001700 |
| 1737754200 | 10.5 | -0.08 | -0.76 | 10.53 | 10.56 | 10.44 | 7920400 |
| 1737667740 | 10.58 | 0.05 | 0.47 | 10.51 | 10.65 | 10.49 | 12055700 |
| 1737581400 | 10.53 | -0.08 | -0.75 | 10.65 | 10.67 | 10.48 | 11224000 |
| 1737495000 | 10.61 | 0.03 | 0.28 | 10.28 | 10.67 | 10.22 | 16785500 |
| 1737408600 | 10.58 | 0.12 | 1.15 | 10.48 | 10.63 | 10.4 | 5075900 |
| 1737149400 | 10.46 | 0.18 | 1.75 | 10.29 | 10.58 | 10.24 | 17813200 |
| 1737062940 | 10.28 | -0.31 | -2.93 | 10.59 | 10.61 | 10.26 | 11667600 |
| 1736976540 | 10.59 | 0.16 | 1.53 | 10.55 | 10.66 | 10.43 | 12001900 |
| 1736890140 | 10.43 | -0.06 | -0.57 | 10.49 | 10.54 | 10.38 | 12434600 |
| 1736803740 | 10.49 | 0.02 | 0.19 | 10.48 | 10.69 | 10.42 | 17354900 |
| 1736544540 | 10.47 | -0.29 | -2.70 | 10.67 | 10.68 | 10.38 | 15656300 |
| 1736458140 | 10.76 | -0.08 | -0.74 | 10.84 | 10.85 | 10.68 | 11972600 |
| 1736371740 | 10.84 | -0.27 | -2.43 | 11.06 | 11.09 | 10.74 | 13693800 |
| 1736285400 | 11.11 | 0.26 | 2.40 | 10.95 | 11.14 | 10.85 | 12298800 |
| 1736198940 | 10.85 | 0.01 | 0.09 | 10.94 | 11.01 | 10.79 | 16343700 |
| 1735939740 | 10.84 | -0.24 | -2.17 | 10.99 | 11.01 | 10.6 | 25030100 |
| 1735853400 | 11.08 | -0.03 | -0.27 | 11.1 | 11.11 | 10.92 | 14137800 |
| 1735594200 | 11.11 | 0.07 | 0.63 | 11.08 | 11.11 | 10.97 | 11527700 |
| 1735334940 | 11.04 | -0.01 | -0.09 | 11.07 | 11.2 | 11 | 10382100 |
| 1735248540 | 11.05 | -0.05 | -0.45 | 10.9 | 11.08 | 10.78 | 16475500 |
| 1734989340 | 11.1 | -0.44 | -3.81 | 11.49 | 11.51 | 11.1 | 13931000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
