5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+8.81%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.91 | $1.91 (0%) | $1.94 | $1.91 | 2.00 M | $5.46 B |
| 06/26/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.88 | 2.19 M | $5.46 B |
| 06/25/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.84 | 3.04 M | $5.32 B |
| 06/24/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.88 | 2.45 M | $5.44 B |
| 06/23/2025 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.89 | 2.24 M | $5.46 B |
| 06/20/2025 | $1.95 | $1.92 (-1.54%) | $1.96 | $1.92 | 8.88 M | $5.49 B |
| 06/18/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.93 | 3.86 M | $5.58 B |
| 06/17/2025 | $1.92 | $1.94 (1.04%) | $1.95 | $1.92 | 3.80 M | $5.55 B |
| 06/16/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.90 | 4.19 M | $5.52 B |
| 06/13/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 3.08 M | $5.44 B |
| 06/12/2025 | $1.86 | $1.89 (1.61%) | $1.89 | $1.84 | 3.44 M | $5.41 B |
| 06/11/2025 | $1.84 | $1.85 (0.54%) | $1.87 | $1.82 | 5.52 M | $5.29 B |
| 06/10/2025 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.83 | 5.00 M | $5.26 B |
| 06/09/2025 | $1.84 | $1.84 (0%) | $1.85 | $1.81 | 2.18 M | $5.26 B |
| 06/06/2025 | $1.82 | $1.84 (1.1%) | $1.85 | $1.82 | 2.61 M | $5.26 B |
| 06/05/2025 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.81 | 2.65 M | $5.21 B |
| 06/04/2025 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.83 | 2.10 M | $5.26 B |
| 06/03/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.83 | 1.99 M | $5.32 B |
| 06/02/2025 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.84 | 1.62 M | $5.26 B |
| 05/30/2025 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.86 | 3.35 M | $5.35 B |
| 05/29/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.89 | 1.42 M | $5.46 B |
| 05/28/2025 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.86 | 3.51 M | $5.35 B |
| 05/27/2025 | $1.90 | $1.91 (0.53%) | $1.93 | $1.89 | 4.82 M | $5.46 B |
| 05/23/2025 | $1.79 | $1.87 (4.47%) | $1.88 | $1.77 | 6.32 M | $5.35 B |
| 05/22/2025 | $1.84 | $1.82 (-1.09%) | $1.86 | $1.80 | 4.22 M | $5.21 B |
| 05/21/2025 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.81 | 1.94 M | $5.24 B |
| 05/20/2025 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.84 | 2.03 M | $5.32 B |
| 05/19/2025 | $1.81 | $1.86 (2.76%) | $1.86 | $1.81 | 1.88 M | $5.32 B |
| 05/16/2025 | $1.80 | $1.83 (1.67%) | $1.83 | $1.79 | 2.36 M | $5.24 B |
| 05/15/2025 | $1.81 | $1.82 (0.55%) | $1.84 | $1.80 | 4.14 M | $5.21 B |
| 05/14/2025 | $1.81 | $1.81 (0%) | $1.81 | $1.79 | 3.36 M | $5.18 B |
| 05/13/2025 | $1.78 | $1.81 (1.69%) | $1.82 | $1.77 | 4.48 M | $5.18 B |
| 05/12/2025 | $1.76 | $1.78 (1.14%) | $1.79 | $1.75 | 5.08 M | $5.09 B |
| 05/09/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.89 | 1.71 M | $5.44 B |
| 05/08/2025 | $1.88 | $1.92 (2.13%) | $1.93 | $1.88 | 2.95 M | $5.49 B |
| 05/07/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.83 | 2.72 M | $5.29 B |
| 05/06/2025 | $1.84 | $1.86 (1.09%) | $1.86 | $1.83 | 1.96 M | $5.32 B |
| 05/05/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.84 | 3.46 M | $5.26 B |
| 05/02/2025 | $1.90 | $1.90 (0%) | $1.91 | $1.87 | 5.08 M | $5.44 B |
| 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 | 912.87 K | $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 |
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.
