5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+15.51%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.13 | 7.18 M | $6.15 B |
| 01/29/2026 | $2.19 | $2.19 (0%) | $2.21 | $2.13 | 6.19 M | $6.26 B |
| 01/28/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.15 | 4.79 M | $6.24 B |
| 01/27/2026 | $2.19 | $2.21 (0.91%) | $2.22 | $2.18 | 3.94 M | $6.32 B |
| 01/26/2026 | $2.15 | $2.14 (-0.47%) | $2.18 | $2.13 | 4.70 M | $6.12 B |
| 01/23/2026 | $2.14 | $2.19 (2.34%) | $2.21 | $2.12 | 4.35 M | $6.26 B |
| 01/22/2026 | $2.11 | $2.14 (1.42%) | $2.16 | $2.10 | 5.44 M | $6.12 B |
| 01/21/2026 | $2.03 | $2.09 (2.96%) | $2.09 | $2.03 | 5.89 M | $5.98 B |
| 01/20/2026 | $1.96 | $2.03 (3.57%) | $2.03 | $1.96 | 4.37 M | $5.81 B |
| 01/16/2026 | $1.98 | $1.98 (0%) | $1.99 | $1.97 | 1.27 M | $5.66 B |
| 01/15/2026 | $1.97 | $1.98 (0.51%) | $2.01 | $1.97 | 2.33 M | $5.66 B |
| 01/14/2026 | $1.96 | $1.97 (0.51%) | $1.98 | $1.95 | 1.68 M | $5.64 B |
| 01/13/2026 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.96 | 3.97 M | $5.61 B |
| 01/12/2026 | $2.01 | $1.99 (-1%) | $2.02 | $1.99 | 1.34 M | $5.69 B |
| 01/09/2026 | $2.03 | $2.03 (0%) | $2.04 | $2.00 | 3.88 M | $5.81 B |
| 01/08/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $2.00 | 6.69 M | $5.72 B |
| 01/07/2026 | $2.03 | $2.01 (-0.99%) | $2.04 | $2.01 | 3.91 M | $5.75 B |
| 01/06/2026 | $2.07 | $2.04 (-1.45%) | $2.09 | $2.03 | 6.19 M | $5.84 B |
| 01/05/2026 | $2.06 | $2.08 (0.97%) | $2.08 | $2.04 | 3.01 M | $5.95 B |
| 01/02/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.03 | 3.42 M | $5.89 B |
| 12/31/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.99 | 1.40 M | $5.72 B |
| 12/30/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.01 | 2.59 M | $5.84 B |
| 12/29/2025 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.99 | 2.04 M | $5.72 B |
| 12/26/2025 | $2.04 | $2.07 (1.47%) | $2.07 | $2.03 | 3.36 M | $5.92 B |
| 12/24/2025 | $2.01 | $2.03 (1%) | $2.04 | $2.01 | 1.46 M | $5.81 B |
| 12/23/2025 | $1.97 | $2.02 (2.54%) | $2.04 | $1.97 | 2.86 M | $5.78 B |
| 12/22/2025 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.96 | 2.82 M | $5.64 B |
| 12/19/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.97 | 6.58 M | $5.66 B |
| 12/18/2025 | $1.96 | $1.98 (1.02%) | $1.99 | $1.95 | 2.84 M | $5.66 B |
| 12/17/2025 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.95 | 4.95 M | $5.61 B |
| 12/16/2025 | $2.01 | $1.99 (-1%) | $2.02 | $1.99 | 3.98 M | $5.69 B |
| 12/15/2025 | $2.07 | $2.06 (-0.48%) | $2.08 | $2.04 | 2.31 M | $5.89 B |
| 12/12/2025 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.02 | 2.53 M | $5.84 B |
| 12/11/2025 | $2.00 | $2.01 (0.5%) | $2.02 | $2.00 | 1.23 M | $5.75 B |
| 12/10/2025 | $2.00 | $1.98 (-1%) | $2.01 | $1.98 | 2.69 M | $5.66 B |
| 12/09/2025 | $2.01 | $2.04 (1.49%) | $2.05 | $2.00 | 3.37 M | $5.84 B |
| 12/08/2025 | $2.07 | $2.03 (-1.93%) | $2.07 | $2.01 | 5.91 M | $5.81 B |
| 12/05/2025 | $2.12 | $2.02 (-4.72%) | $2.14 | $2.01 | 4.89 M | $5.78 B |
| 12/04/2025 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.12 | 3.05 M | $6.09 B |
| 12/03/2025 | $2.10 | $2.11 (0.48%) | $2.13 | $2.09 | 2.33 M | $6.04 B |
| 12/02/2025 | $2.12 | $2.09 (-1.42%) | $2.13 | $2.09 | 2.75 M | $5.98 B |
| 12/01/2025 | $2.09 | $2.09 (0%) | $2.11 | $2.07 | 3.16 M | $5.98 B |
| 11/28/2025 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.10 | 2.29 M | $6.06 B |
| 11/26/2025 | $2.11 | $2.11 (0%) | $2.14 | $2.10 | 2.51 M | $6.04 B |
| 11/25/2025 | $2.06 | $2.06 (0%) | $2.08 | $2.05 | 2.56 M | $5.89 B |
| 11/24/2025 | $2.04 | $2.04 (0%) | $2.06 | $2.03 | 2.59 M | $5.84 B |
| 11/21/2025 | $2.03 | $2.03 (0%) | $2.05 | $2.01 | 3.06 M | $5.81 B |
| 11/20/2025 | $2.10 | $2.02 (-3.81%) | $2.13 | $2.02 | 2.01 M | $5.78 B |
| 11/19/2025 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.05 | 2.81 M | $5.92 B |
| 11/18/2025 | $2.13 | $2.13 (0%) | $2.15 | $2.12 | 2.74 M | $6.09 B |
| 11/17/2025 | $2.13 | $2.15 (0.94%) | $2.16 | $2.13 | 3.02 M | $6.15 B |
| 11/14/2025 | $2.15 | $2.11 (-1.86%) | $2.19 | $2.11 | 3.38 M | $6.04 B |
| 11/13/2025 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.20 | 1.84 M | $6.29 B |
| 11/12/2025 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.24 | 2.08 M | $6.49 B |
| 11/11/2025 | $2.25 | $2.28 (1.33%) | $2.30 | $2.25 | 3.90 M | $6.52 B |
| 11/10/2025 | $2.18 | $2.19 (0.46%) | $2.21 | $2.18 | 2.91 M | $6.26 B |
| 11/07/2025 | $2.16 | $2.17 (0.46%) | $2.18 | $2.15 | 2.32 M | $6.21 B |
| 11/06/2025 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.17 | 4.54 M | $6.24 B |
| 11/05/2025 | $2.15 | $2.18 (1.4%) | $2.20 | $2.14 | 2.71 M | $6.24 B |
| 11/04/2025 | $2.12 | $2.14 (0.94%) | $2.15 | $2.11 | 2.94 M | $6.12 B |
| 11/03/2025 | $2.10 | $2.13 (1.43%) | $2.14 | $2.09 | 2.12 M | $6.09 B |
| 10/31/2025 | $2.06 | $2.09 (1.46%) | $2.10 | $2.05 | 1.92 M | $5.98 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.
