Cia Energetica Minas Gerais Cemig (CMIG4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.5 | 11.68 | 11.06 | 14150260 | 11.34378859 | PR |
| 4 | -0.18 | -1.54109589041 | 11.68 | 12.16 | 11.06 | 14125695 | 11.60787925 | PR |
| 12 | 0.04 | 0.349040139616 | 11.46 | 12.56 | 10.92 | 12978560 | 11.48004782 | PR |
| 26 | 1.25 | 12.1951219512 | 10.25 | 12.56 | 9.83 | 12756067 | 11.3039279 | PR |
| 52 | -0.19 | -1.625320787 | 11.69 | 13.34 | 9.57 | 12556438 | 11.38387456 | PR |
| 156 | 0.64658762 | 5.95745925209 | 10.85341238 | 13.63 | 9.26116832 | 11262320 | 11.38344092 | PR |
| 260 | 0.96195963 | 9.12844889775 | 10.53804037 | 13.63 | 5.7997682 | 10920238 | 10.58620891 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 11.54 | 0.24 | 2.12 | 11.27 | 11.61 | 11.25 | 26135400 |
| 1734643800 | 11.3 | 0.15 | 1.35 | 11.2 | 11.36 | 11.15 | 10988400 |
| 1734557400 | 11.15 | -0.33 | -2.87 | 11.45 | 11.45 | 11.06 | 18259200 |
| 1734470940 | 11.48 | 0.09 | 0.79 | 11.46 | 11.68 | 11.36 | 20648500 |
| 1734384540 | 11.39 | -0.03 | -0.26 | 11.51 | 11.56 | 11.34 | 12745800 |
| 1734125340 | 11.42 | -0.08 | -0.70 | 11.5 | 11.55 | 11.37 | 8109400 |
| 1734039000 | 11.5 | -0.32 | -2.71 | 11.7 | 11.72 | 11.39 | 14683800 |
| 1733952540 | 11.82 | 0.16 | 1.37 | 11.66 | 11.9 | 11.44 | 14248800 |
| 1733866140 | 11.66 | 0.03 | 0.26 | 11.68 | 11.78 | 11.58 | 7600200 |
| 1733779740 | 11.63 | 0.13 | 1.13 | 11.55 | 11.68 | 11.51 | 9482400 |
| 1733520600 | 11.5 | -0.18 | -1.54 | 11.64 | 11.66 | 11.5 | 9680100 |
| 1733434200 | 11.68 | 0.25 | 2.19 | 11.5 | 11.7 | 11.4 | 12440600 |
| 1733347800 | 11.43 | -0.14 | -1.21 | 11.56 | 11.56 | 11.36 | 12788800 |
| 1733261340 | 11.57 | -0.08 | -0.69 | 11.62 | 11.76 | 11.53 | 10603200 |
| 1733174940 | 11.65 | -0.25 | -2.10 | 11.88 | 11.97 | 11.56 | 16776100 |
| 1732915740 | 11.9 | 0.43 | 3.75 | 11.55 | 11.91 | 11.36 | 21431000 |
| 1732829400 | 11.47 | -0.4 | -3.37 | 11.88 | 11.92 | 11.4 | 13851300 |
| 1732743000 | 11.87 | -0.17 | -1.41 | 12.07 | 12.16 | 11.87 | 11535300 |
| 1732656600 | 12.04 | 0.27 | 2.29 | 11.77 | 12.07 | 11.71 | 12127400 |
| 1732570140 | 11.77 | 0.07 | 0.60 | 11.71 | 11.78 | 11.49 | 29171700 |
| 1732310940 | 11.7 | 0.11 | 0.95 | 11.68 | 11.78 | 11.5 | 15341900 |
| 1732224600 | 11.59 | -0.36 | -3.01 | 11.94 | 11.99 | 11.59 | 18387500 |
| 1732051800 | 11.95 | 0.36 | 3.11 | 11.67 | 11.95 | 11.62 | 13518300 |
| 1731965340 | 11.59 | -0.5 | -4.14 | 12.08 | 12.18 | 11.45 | 26359900 |
| 1731619800 | 12.09 | 0.6 | 5.22 | 11.56 | 12.56 | 11.33 | 49311800 |
| 1731533400 | 11.49 | 0.13 | 1.14 | 11.36 | 11.56 | 11.3 | 13955500 |
| 1731446940 | 11.36 | -0.15 | -1.30 | 11.52 | 11.57 | 11.31 | 12829200 |
| 1731360540 | 11.51 | 0.22 | 1.95 | 11.3 | 11.54 | 11.26 | 9303700 |
| 1731101400 | 11.29 | -0.08 | -0.70 | 11.29 | 11.34 | 11.12 | 13679600 |
| 1731014940 | 11.37 | -0.06 | -0.52 | 11.37 | 11.63 | 11.28 | 9468900 |
| 1730928600 | 11.43 | -0.16 | -1.38 | 11.47 | 11.54 | 11.26 | 9938100 |
| 1730842200 | 11.59 | -0.03 | -0.26 | 11.6 | 11.63 | 11.48 | 9562700 |
| 1730755800 | 11.62 | 0.29 | 2.56 | 11.5 | 11.63 | 11.45 | 8803200 |
| 1730496600 | 11.33 | -0.04 | -0.35 | 11.37 | 11.49 | 11.33 | 11858200 |
| 1730410200 | 11.37 | 0.02 | 0.18 | 11.35 | 11.47 | 11.25 | 14343200 |
| 1730323800 | 11.35 | 0 | 0.00 | 11.39 | 11.5 | 11.32 | 11157400 |
| 1730237340 | 11.35 | 0.05 | 0.44 | 11.33 | 11.41 | 11.29 | 6236000 |
| 1730151000 | 11.3 | 0.15 | 1.35 | 11.21 | 11.32 | 11.2 | 9335500 |
| 1729891800 | 11.15 | -0.1 | -0.89 | 11.22 | 11.25 | 11.05 | 11764700 |
| 1729805400 | 11.25 | 0.19 | 1.72 | 11.05 | 11.26 | 11.01 | 8422600 |
| 1729719000 | 11.06 | 0 | 0.00 | 11.03 | 11.06 | 10.96 | 9174700 |
| 1729632600 | 11.06 | -0.08 | -0.72 | 11.06 | 11.11 | 10.92 | 10449600 |
| 1729546140 | 11.14 | 0.13 | 1.18 | 11.05 | 11.14 | 11 | 7208800 |
| 1729287000 | 11.01 | -0.09 | -0.81 | 11.17 | 11.2 | 10.95 | 18493100 |
| 1729200540 | 11.1 | -0.06 | -0.54 | 11.08 | 11.16 | 11 | 7086900 |
| 1729114140 | 11.16 | 0.06 | 0.54 | 11.13 | 11.23 | 11.03 | 13193500 |
| 1729027740 | 11.1 | -0.05 | -0.45 | 11.11 | 11.21 | 11.06 | 12980200 |
| 1728941340 | 11.15 | 0.11 | 1.00 | 11.02 | 11.15 | 10.98 | 17457400 |
| 1728682200 | 11.04 | -0.12 | -1.08 | 11.12 | 11.15 | 10.93 | 12321600 |
| 1728595740 | 11.16 | 0.1 | 0.90 | 11.05 | 11.17 | 11.04 | 8723900 |
| 1728509400 | 11.06 | -0.15 | -1.34 | 11.13 | 11.2 | 11.04 | 9034400 |
| 1728422940 | 11.21 | -0.02 | -0.18 | 11.14 | 11.21 | 11.07 | 10400000 |
| 1728336600 | 11.23 | 0.03 | 0.27 | 11.22 | 11.32 | 11.13 | 8333000 |
| 1728077400 | 11.2 | -0.07 | -0.62 | 11.2 | 11.24 | 11.11 | 8066500 |
| 1727991000 | 11.27 | -0.18 | -1.57 | 11.35 | 11.37 | 11.2 | 11864000 |
| 1727904540 | 11.45 | 0.02 | 0.17 | 11.53 | 11.59 | 11.4 | 8091500 |
| 1727818200 | 11.43 | -0.03 | -0.26 | 11.46 | 11.65 | 11.38 | 9875500 |
| 1727731800 | 11.46 | 0.14 | 1.24 | 11.32 | 11.5 | 11.29 | 7878900 |
| 1727472600 | 11.32 | -0.15 | -1.31 | 11.46 | 11.48 | 11.26 | 11373100 |
| 1727386140 | 11.47 | 0.14 | 1.24 | 11.32 | 11.51 | 11.29 | 11086900 |
| 1727299740 | 11.33 | -0.01 | -0.09 | 11.34 | 11.49 | 11.28 | 12252000 |
| 1727213400 | 11.34 | -0.22 | -1.90 | 11.5 | 11.52 | 11.28 | 14198400 |
| 1727127000 | 11.56 | 0.04 | 0.35 | 11.5 | 11.63 | 11.47 | 7735600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
