5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-0.56%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.77 | 580,000 | $5.06 B |
| 12/30/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.75 | 1.52 M | $5.12 B |
| 12/27/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.79 | 689,814 | $5.15 B |
| 12/26/2024 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.78 | 2.25 M | $5.12 B |
| 12/24/2024 | $1.81 | $1.81 (0%) | $1.81 | $1.80 | 148,218 | $5.18 B |
| 12/23/2024 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.79 | 1.65 M | $5.18 B |
| 12/20/2024 | $1.85 | $1.89 (2.16%) | $1.90 | $1.84 | 2.84 M | $5.41 B |
| 12/19/2024 | $1.82 | $1.84 (1.1%) | $1.86 | $1.81 | 2.43 M | $5.26 B |
| 12/18/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.75 | 2.69 M | $5.06 B |
| 12/17/2024 | $1.86 | $1.90 (2.15%) | $1.91 | $1.85 | 5.67 M | $5.43 B |
| 12/16/2024 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.85 | 2.61 M | $5.29 B |
| 12/13/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.87 | 3.02 M | $5.41 B |
| 12/12/2024 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.88 | 4.36 M | $5.43 B |
| 12/11/2024 | $1.93 | $1.97 (2.07%) | $1.98 | $1.88 | 4.55 M | $5.64 B |
| 12/10/2024 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.90 | 1.74 M | $5.43 B |
| 12/09/2024 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.88 | 1.58 M | $5.43 B |
| 12/06/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.88 | 1.44 M | $5.38 B |
| 12/05/2024 | $1.92 | $1.93 (0.52%) | $1.95 | $1.92 | 2.53 M | $5.52 B |
| 12/04/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.88 | 3.63 M | $5.43 B |
| 12/03/2024 | $1.90 | $1.91 (0.53%) | $1.92 | $1.89 | 1.97 M | $5.46 B |
| 12/02/2024 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.90 | 5.44 M | $5.46 B |
| 11/29/2024 | $1.89 | $1.95 (3.17%) | $1.97 | $1.88 | 5.24 M | $5.58 B |
| 11/27/2024 | $2.07 | $2.00 (-3.38%) | $2.08 | $2.00 | 3.47 M | $5.72 B |
| 11/26/2024 | $2.04 | $2.06 (0.98%) | $2.07 | $2.03 | 1.80 M | $5.89 B |
| 11/25/2024 | $1.99 | $2.01 (1.01%) | $2.01 | $1.97 | 2.44 M | $5.75 B |
| 11/22/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.96 | 2.40 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 |