5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.30%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+0.53%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.87 | 1.54 M | $5.35 B |
| 04/30/2025 | $1.89 | $1.89 (0%) | $1.91 | $1.88 | 2.37 M | $5.41 B |
| 04/29/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.87 | 1.94 M | $5.41 B |
| 04/28/2025 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.86 | 2.43 M | $5.38 B |
| 04/25/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.85 | 4.10 M | $5.38 B |
| 04/24/2025 | $1.80 | $1.82 (1.11%) | $1.84 | $1.78 | 3.37 M | $5.21 B |
| 04/23/2025 | $1.78 | $1.79 (0.56%) | $1.80 | $1.77 | 1.59 M | $5.12 B |
| 04/22/2025 | $1.76 | $1.77 (0.57%) | $1.78 | $1.75 | 6.08 M | $5.06 B |
| 04/21/2025 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.71 | 912,870 | $4.95 B |
| 04/17/2025 | $1.71 | $1.75 (2.34%) | $1.75 | $1.71 | 2.55 M | $5.01 B |
| 04/16/2025 | $1.69 | $1.69 (0%) | $1.73 | $1.69 | 3.26 M | $4.83 B |
| 04/15/2025 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.70 | 3.59 M | $4.86 B |
| 04/14/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.69 | 1.66 M | $4.86 B |
| 04/11/2025 | $1.67 | $1.70 (1.8%) | $1.71 | $1.66 | 2.68 M | $4.86 B |
| 04/10/2025 | $1.67 | $1.67 (0%) | $1.69 | $1.63 | 2.93 M | $4.78 B |
| 04/09/2025 | $1.60 | $1.69 (5.62%) | $1.72 | $1.59 | 5.36 M | $4.83 B |
| 04/08/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.62 | 3.85 M | $4.63 B |
| 04/07/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.62 | 5.38 M | $4.72 B |
| 04/04/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.66 | 3.89 M | $4.83 B |
| 04/03/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.75 | 2.83 M | $5.06 B |
| 04/02/2025 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.71 | 2.99 M | $4.92 B |
| 04/01/2025 | $1.71 | $1.72 (0.58%) | $1.75 | $1.71 | 5.90 M | $4.92 B |
| 03/31/2025 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.75 | 1.01 M | $5.03 B |
| 03/28/2025 | $1.80 | $1.81 (0.56%) | $1.81 | $1.77 | 3.05 M | $5.18 B |
| 03/27/2025 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.78 | 2.76 M | $5.12 B |
| 03/26/2025 | $1.82 | $1.82 (0%) | $1.85 | $1.80 | 1.48 M | $5.21 B |
| 03/25/2025 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.83 | 1.09 M | $5.24 B |
| 03/24/2025 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.83 | 2.81 M | $5.24 B |
| 03/21/2025 | $1.93 | $1.84 (-4.66%) | $1.93 | $1.82 | 15.81 M | $5.26 B |
| 03/20/2025 | $1.99 | $1.97 (-1.01%) | $1.99 | $1.93 | 9.95 M | $5.64 B |
| 03/19/2025 | $1.97 | $1.98 (0.51%) | $2.00 | $1.97 | 12.02 M | $5.66 B |
| 03/18/2025 | $1.94 | $1.95 (0.52%) | $1.96 | $1.91 | 10.24 M | $5.58 B |
| 03/17/2025 | $1.90 | $1.93 (1.58%) | $1.94 | $1.88 | 14.51 M | $5.52 B |
| 03/14/2025 | $1.91 | $1.91 (0%) | $1.93 | $1.87 | 7.68 M | $5.46 B |
| 03/13/2025 | $1.88 | $1.94 (3.19%) | $1.94 | $1.88 | 4.54 M | $5.55 B |
| 03/12/2025 | $1.91 | $1.91 (0%) | $1.93 | $1.90 | 2.59 M | $5.46 B |
| 03/11/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.88 | 1.98 M | $5.46 B |
| 03/10/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.87 | 4.31 M | $5.41 B |
| 03/07/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.92 | 1.99 M | $5.61 B |
| 03/06/2025 | $1.91 | $1.94 (1.57%) | $1.95 | $1.89 | 1.81 M | $5.55 B |
| 03/05/2025 | $1.86 | $1.92 (3.23%) | $1.92 | $1.85 | 3.80 M | $5.49 B |
| 03/04/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.80 | 3.10 M | $5.29 B |
| 03/03/2025 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.86 | 1.41 M | $5.32 B |
| 02/28/2025 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.85 | 2.43 M | $5.32 B |
| 02/27/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.90 | 2.26 M | $5.44 B |
| 02/26/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 2.09 M | $5.46 B |
| 02/25/2025 | $1.96 | $1.96 (0%) | $1.98 | $1.94 | 1.87 M | $5.61 B |
| 02/24/2025 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.91 | 1.40 M | $5.46 B |
| 02/21/2025 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.93 | 1.33 M | $5.55 B |
| 02/20/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.93 | 1.43 M | $5.58 B |
| 02/19/2025 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.95 | 1.99 M | $5.58 B |
| 02/18/2025 | $1.99 | $1.98 (-0.5%) | $2.01 | $1.98 | 1.92 M | $5.66 B |
| 02/14/2025 | $1.94 | $1.98 (2.06%) | $1.99 | $1.93 | 1.95 M | $5.66 B |
| 02/13/2025 | $1.89 | $1.90 (0.53%) | $1.91 | $1.89 | 1.27 M | $5.44 B |
| 02/12/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 1.07 M | $5.49 B |
| 02/11/2025 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.91 | 2.01 M | $5.49 B |
| 02/10/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.85 | 1.40 M | $5.41 B |
| 02/07/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 1.01 M | $5.35 B |
| 02/06/2025 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.87 | 1.43 M | $5.38 B |
| 02/05/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.88 | 1.67 M | $5.41 B |
| 02/04/2025 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.90 | 2.12 M | $5.46 B |
| 02/03/2025 | $1.88 | $1.93 (2.66%) | $1.93 | $1.88 | 2.21 M | $5.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
