-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
+1.94% -
3 MONTH PERFORMANCE
+19.32% -
6 MONTH PERFORMANCE
+10.53% -
YEAR-TO-DATE PERFORMANCE
+17.98% -
1 YEAR PERFORMANCE
+11.11%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.09 | $2.09 (0%) | $2.12 | $2.07 | 7.21 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 |
| 08/22/2024 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.09 | 3.57 M | $6.04 B |
| 08/21/2024 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.14 | 789,745 | $6.15 B |
| 08/20/2024 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.12 | 1.41 M | $6.12 B |
| 08/19/2024 | $2.09 | $2.16 (3.35%) | $2.17 | $2.08 | 2.58 M | $6.18 B |
| 08/16/2024 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.07 | 1.28 M | $5.95 B |
| 08/15/2024 | $2.13 | $2.07 (-2.82%) | $2.15 | $2.06 | 3.70 M | $5.92 B |
| 08/14/2024 | $2.11 | $2.16 (2.37%) | $2.17 | $2.08 | 4.81 M | $6.18 B |
| 08/13/2024 | $1.97 | $2.02 (2.54%) | $2.02 | $1.97 | 2.18 M | $5.78 B |
| 08/12/2024 | $1.95 | $1.95 (0%) | $1.97 | $1.93 | 1.77 M | $5.58 B |
| 08/09/2024 | $1.91 | $1.94 (1.57%) | $1.94 | $1.90 | 1.30 M | $5.55 B |
| 08/08/2024 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.87 | 1.01 M | $5.38 B |
| 08/07/2024 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.88 | 2.48 M | $5.41 B |
| 08/06/2024 | $1.88 | $1.88 (0%) | $1.90 | $1.86 | 1.52 M | $5.38 B |
| 08/05/2024 | $1.78 | $1.84 (3.37%) | $1.85 | $1.77 | 2.06 M | $5.26 B |
| 08/02/2024 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.84 | 885,616 | $5.26 B |
| 08/01/2024 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.86 | 816,700 | $5.32 B |
| 07/31/2024 | $1.88 | $1.90 (1.06%) | $1.92 | $1.87 | 2.70 M | $5.44 B |
| 07/30/2024 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 2.14 M | $5.49 B |
| 07/29/2024 | $1.88 | $1.93 (2.66%) | $1.94 | $1.87 | 2.84 M | $5.52 B |
| 07/26/2024 | $1.86 | $1.86 (0%) | $1.88 | $1.86 | 387,700 | $5.32 B |
| 07/25/2024 | $1.86 | $1.84 (-1.08%) | $1.88 | $1.84 | 941,624 | $5.26 B |
| 07/24/2024 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.83 | 2.01 M | $5.26 B |
| 07/23/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.86 | 910,200 | $5.32 B |
| 07/22/2024 | $1.86 | $1.91 (2.69%) | $1.92 | $1.86 | 1.23 M | $5.46 B |
| 07/19/2024 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.84 | 1.33 M | $5.32 B |
| 07/18/2024 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.92 | 1.86 M | $5.52 B |
| 07/17/2024 | $1.98 | $2.00 (1.01%) | $2.02 | $1.97 | 2.26 M | $5.72 B |
| 07/16/2024 | $1.95 | $1.97 (1.03%) | $1.98 | $1.94 | 1.32 M | $5.64 B |
| 07/15/2024 | $1.93 | $1.93 (0%) | $1.94 | $1.91 | 911,429 | $5.52 B |
| 07/12/2024 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.91 | 958,300 | $5.49 B |
| 07/11/2024 | $1.92 | $1.94 (1.04%) | $1.94 | $1.91 | 951,144 | $5.55 B |
| 07/10/2024 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.88 | 1.39 M | $5.41 B |
| 07/09/2024 | $1.89 | $1.91 (1.06%) | $1.93 | $1.89 | 2.75 M | $5.46 B |
| 07/08/2024 | $1.86 | $1.88 (1.08%) | $1.91 | $1.85 | 2.53 M | $5.38 B |
| 07/05/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.82 | 1.87 M | $5.29 B |
| 07/03/2024 | $1.79 | $1.85 (3.35%) | $1.85 | $1.77 | 1.33 M | $5.29 B |
| 07/02/2024 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.73 | 1.49 M | $5.03 B |
| 07/01/2024 | $1.75 | $1.77 (1.14%) | $1.79 | $1.74 | 1.77 M | $5.06 B |
| 06/28/2024 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.76 | 1.42 M | $5.03 B |