-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.74% -
3 MONTH PERFORMANCE
-9.13% -
6 MONTH PERFORMANCE
+1.02% -
YEAR-TO-DATE PERFORMANCE
+11.80% -
1 YEAR PERFORMANCE
+13.71%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.96 | 2.09 M | $5.69 B |
| 11/21/2024 | $2.01 | $1.99 (-1%) | $2.04 | $1.97 | 2.24 M | $5.69 B |
| 11/20/2024 | $2.04 | $2.07 (1.47%) | $2.09 | $2.04 | 1.96 M | $5.92 B |
| 11/19/2024 | $2.01 | $2.04 (1.49%) | $2.05 | $2.01 | 1.49 M | $5.84 B |
| 11/18/2024 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.96 | 2.70 M | $5.69 B |
| 11/15/2024 | $2.07 | $2.06 (-0.48%) | $2.07 | $2.01 | 2.34 M | $5.89 B |
| 11/14/2024 | $2.00 | $2.07 (3.5%) | $2.13 | $2.00 | 6.05 M | $5.92 B |
| 11/13/2024 | $1.95 | $1.96 (0.51%) | $1.97 | $1.92 | 1.23 M | $5.61 B |
| 11/12/2024 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.92 | 1.06 M | $5.52 B |
| 11/11/2024 | $1.94 | $1.97 (1.55%) | $1.97 | $1.92 | 833,000 | $5.64 B |
| 11/08/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.90 | 1.63 M | $5.55 B |
| 11/07/2024 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.95 | 1.47 M | $5.66 B |
| 11/06/2024 | $1.94 | $2.00 (3.09%) | $2.00 | $1.92 | 1.94 M | $5.72 B |
| 11/05/2024 | $1.97 | $1.99 (1.02%) | $1.99 | $1.94 | 1.50 M | $5.69 B |
| 11/04/2024 | $1.97 | $1.97 (0%) | $1.99 | $1.95 | 1.06 M | $5.64 B |
| 11/01/2024 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.90 | 1.15 M | $5.43 B |
| 10/31/2024 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.92 | 1.75 M | $5.52 B |
| 10/30/2024 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.92 | 1.10 M | $5.58 B |
| 10/29/2024 | $1.96 | $1.95 (-0.51%) | $1.97 | $1.94 | 1.03 M | $5.58 B |
| 10/28/2024 | $1.95 | $1.94 (-0.51%) | $1.96 | $1.94 | 13.54 M | $5.55 B |
| 10/25/2024 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.91 | 1.22 M | $5.49 B |
| 10/24/2024 | $1.91 | $1.95 (2.09%) | $1.95 | $1.90 | 785,939 | $5.58 B |
| 10/23/2024 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.89 | 1.13 M | $5.43 B |
| 10/22/2024 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.90 | 1.81 M | $5.49 B |
| 10/21/2024 | $1.91 | $1.94 (1.57%) | $1.95 | $1.90 | 818,529 | $5.55 B |
| 10/18/2024 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.90 | 969,318 | $5.46 B |
| 10/17/2024 | $1.94 | $1.96 (1.03%) | $1.96 | $1.92 | 1.12 M | $5.61 B |
| 10/16/2024 | $1.95 | $1.95 (0%) | $1.97 | $1.92 | 721,022 | $5.58 B |
| 10/15/2024 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.94 | 2.15 M | $5.55 B |
| 10/14/2024 | $1.96 | $1.97 (0.51%) | $1.97 | $1.93 | 714,600 | $5.64 B |
| 10/11/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.92 | 1.62 M | $5.58 B |
| 10/10/2024 | $1.97 | $1.98 (0.51%) | $1.98 | $1.95 | 911,828 | $5.66 B |
| 10/09/2024 | $1.99 | $1.99 (0%) | $1.99 | $1.94 | 2.51 M | $5.69 B |
| 10/08/2024 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.98 | 1.90 M | $5.69 B |
| 10/07/2024 | $2.03 | $2.02 (-0.49%) | $2.05 | $2.01 | 956,027 | $5.78 B |
| 10/04/2024 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.00 | 1.30 M | $5.81 B |
| 10/03/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.02 | 700,739 | $5.84 B |
| 10/02/2024 | $2.09 | $2.07 (-0.96%) | $2.12 | $2.07 | 1.07 M | $5.92 B |
| 10/01/2024 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.05 | 1.46 M | $5.92 B |
| 09/30/2024 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.06 | 1.02 M | $5.89 B |
| 09/27/2024 | $2.09 | $2.09 (0%) | $2.12 | $2.07 | 13.41 M | $5.98 B |
| 09/26/2024 | $2.07 | $2.10 (1.45%) | $2.12 | $2.07 | 684,228 | $6.01 B |
| 09/25/2024 | $2.07 | $2.04 (-1.45%) | $2.09 | $2.04 | 1.37 M | $5.84 B |
| 09/24/2024 | $2.09 | $2.06 (-1.44%) | $2.10 | $2.06 | 1.07 M | $5.89 B |
| 09/23/2024 | $2.05 | $2.06 (0.49%) | $2.07 | $2.03 | 916,249 | $5.89 B |
| 09/20/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $2.03 | 2.76 M | $5.81 B |
| 09/19/2024 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.09 | 1.16 M | $6.01 B |
| 09/18/2024 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.10 | 1.31 M | $6.04 B |
| 09/17/2024 | $2.10 | $2.12 (0.95%) | $2.12 | $2.08 | 906,021 | $6.06 B |
| 09/16/2024 | $2.12 | $2.12 (0%) | $2.14 | $2.11 | 543,300 | $6.06 B |
| 09/13/2024 | $2.09 | $2.11 (0.96%) | $2.12 | $2.09 | 744,034 | $6.04 B |
| 09/12/2024 | $2.05 | $2.07 (0.98%) | $2.07 | $2.03 | 570,298 | $5.92 B |
| 09/11/2024 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.05 | 1.26 M | $5.92 B |
| 09/10/2024 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.06 | 1.22 M | $5.92 B |
| 09/09/2024 | $2.11 | $2.12 (0.47%) | $2.13 | $2.09 | 1.01 M | $6.06 B |
| 09/06/2024 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.10 | 2.20 M | $6.04 B |
| 09/05/2024 | $2.12 | $2.12 (0%) | $2.13 | $2.08 | 2.55 M | $6.06 B |
| 09/04/2024 | $2.06 | $2.10 (1.94%) | $2.11 | $2.05 | 1.60 M | $6.01 B |
| 09/03/2024 | $2.07 | $2.04 (-1.45%) | $2.07 | $2.03 | 1.20 M | $5.84 B |
| 08/30/2024 | $2.03 | $2.05 (0.99%) | $2.06 | $2.01 | 1.93 M | $5.86 B |
| 08/29/2024 | $2.01 | $2.04 (1.49%) | $2.05 | $2.00 | 1.83 M | $5.84 B |
| 08/28/2024 | $2.03 | $2.06 (1.48%) | $2.08 | $2.01 | 1.05 M | $5.89 B |
| 08/27/2024 | $2.07 | $2.03 (-1.93%) | $2.07 | $2.02 | 1.31 M | $5.81 B |
| 08/26/2024 | $2.05 | $2.07 (0.98%) | $2.09 | $2.04 | 1.01 M | $5.92 B |
| 08/23/2024 | $2.14 | $2.19 (2.34%) | $2.19 | $2.12 | 2.16 M | $6.26 B |