Cia Energetica Minas Gerais Cemig (CMIG4T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 11.49 | 0.41 | 3.70 | 10.98 | 11.49 | 10.9 | 2600 |
| 1735853400 | 11.08 | 0 | 0.00 | 11.26 | 11.27 | 11.07 | 19100 |
| 1735594140 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1735334940 | 11.08 | -0.77 | -6.50 | 12.87 | 12.88 | 11.07 | 260200 |
| 1735248540 | 11.85 | 0.55 | 4.87 | 11.24 | 11.85 | 11.24 | 1100 |
| 1734989340 | 11.3 | -0.41 | -3.50 | 11.71 | 12.16 | 11.29 | 14300 |
| 1734730200 | 11.71 | -1.51 | -11.42 | 11.7 | 11.71 | 11.7 | 1000 |
| 1734643800 | 13.22 | 1.61 | 13.87 | 11.55 | 13.22 | 11.55 | 3500 |
| 1734557400 | 11.61 | -0.04 | -0.34 | 11.96 | 11.97 | 11.6 | 1800 |
| 1734470940 | 11.65 | 0.13 | 1.13 | 11.64 | 11.65 | 11.64 | 1100 |
| 1734384540 | 11.52 | -0.25 | -2.12 | 11.53 | 11.54 | 11.51 | 10000 |
| 1734125340 | 11.77 | 0.22 | 1.90 | 11.57 | 11.77 | 11.57 | 120300 |
| 1734039000 | 11.55 | -0.96 | -7.67 | 12.5 | 13.35 | 11.54 | 5900 |
| 1733952540 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733866140 | 12.51 | 0.38 | 3.13 | 12.5 | 12.51 | 12.5 | 700 |
| 1733779740 | 12.13 | 0.25 | 2.10 | 12.12 | 12.13 | 12.12 | 1000 |
| 1733520600 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1733434200 | 11.88 | 0.36 | 3.13 | 11.8 | 11.88 | 11.8 | 1400 |
| 1733347800 | 11.52 | -0.13 | -1.12 | 11.55 | 11.67 | 11.51 | 250100 |
| 1733261340 | 11.65 | -0.35 | -2.92 | 12.59 | 12.6 | 11.64 | 107100 |
| 1733174940 | 12 | 0.06 | 0.50 | 11.99 | 12 | 11.99 | 300 |
| 1732915740 | 11.94 | -0.46 | -3.71 | 11.88 | 11.94 | 11.88 | 5000 |
| 1732829400 | 12.4 | 0.21 | 1.72 | 11.73 | 12.4 | 11.55 | 49889 |
| 1732743000 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1732656600 | 12.19 | 0.53 | 4.55 | 12.18 | 12.19 | 12.18 | 10000 |
| 1732570140 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1732310940 | 11.66 | -0.56 | -4.58 | 12.34 | 12.36 | 11.65 | 68500 |
| 1732224600 | 12.22 | 0.19 | 1.58 | 12.09 | 12.51 | 11.81 | 113300 |
| 1732051800 | 12.03 | -0.49 | -3.91 | 12.13 | 12.14 | 12 | 9400 |
| 1731965340 | 12.52 | -0.01 | -0.08 | 12.08 | 12.52 | 12.08 | 2000 |
| 1731619800 | 12.53 | 0.7 | 5.92 | 12.31 | 12.53 | 12.31 | 2700 |
| 1731533400 | 11.83 | 0.13 | 1.11 | 11.57 | 11.83 | 11.57 | 1500 |
| 1731446940 | 11.7 | 0.1 | 0.86 | 11.74 | 11.75 | 11.69 | 5800 |
| 1731360540 | 11.6 | 0 | 0.00 | 11.59 | 11.6 | 11.59 | 100 |
| 1731101400 | 11.6 | 0.1 | 0.87 | 11.59 | 11.6 | 11.59 | 2500 |
| 1731015000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730928600 | 11.5 | -0.39 | -3.28 | 11.49 | 11.5 | 11.49 | 10000 |
| 1730842200 | 11.89 | 0.29 | 2.50 | 11.76 | 11.89 | 11.76 | 12000 |
| 1730755800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1730496600 | 11.6 | -0.04 | -0.34 | 11.59 | 11.6 | 11.59 | 8000 |
| 1730410200 | 11.64 | 0.18 | 1.57 | 11.63 | 11.64 | 11.63 | 900 |
| 1730323800 | 11.46 | -0.06 | -0.52 | 11.45 | 11.46 | 11.45 | 10000 |
| 1730237340 | 11.52 | 0.27 | 2.40 | 11.41 | 11.52 | 11.41 | 900 |
| 1730151000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1729891800 | 11.25 | -0.29 | -2.51 | 11.24 | 11.25 | 11.24 | 100 |
| 1729805400 | 11.54 | 0.41 | 3.68 | 11.14 | 11.54 | 11.14 | 600 |
| 1729719000 | 11.13 | -0.8 | -6.71 | 11.12 | 11.13 | 11.12 | 10000 |
| 1729632600 | 11.93 | 0.52 | 4.56 | 11.79 | 11.93 | 11.79 | 5000 |
| 1729546140 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1729286940 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1729200540 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1729114140 | 11.41 | -0.44 | -3.71 | 11.32 | 11.41 | 11.32 | 800 |
| 1729027740 | 11.85 | 0.26 | 2.24 | 11.84 | 11.85 | 11.84 | 2500 |
| 1728941340 | 11.59 | -0.04 | -0.34 | 11.2 | 11.59 | 11.2 | 9100 |
| 1728682200 | 11.63 | -0.14 | -1.19 | 11.62 | 11.63 | 11.62 | 2000 |
| 1728595740 | 11.77 | 0.66 | 5.94 | 11.76 | 11.77 | 11.76 | 2533 |
| 1728509400 | 11.11 | -0.4 | -3.48 | 11.1 | 11.11 | 11.1 | 10000 |
| 1728423000 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1728336600 | 11.51 | 0.15 | 1.32 | 11.5 | 11.51 | 11.5 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
