5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-3.30%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.91 | $1.91 (0%) | $1.93 | $1.90 | 2.21 M | $5.48 B |
| 03/11/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.88 | 1.98 M | $5.46 B |
| 03/10/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.87 | 4.31 M | $5.41 B |
| 03/07/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.92 | 1.99 M | $5.61 B |
| 03/06/2025 | $1.91 | $1.94 (1.57%) | $1.95 | $1.89 | 1.81 M | $5.55 B |
| 03/05/2025 | $1.86 | $1.92 (3.23%) | $1.92 | $1.85 | 3.80 M | $5.49 B |
| 03/04/2025 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.80 | 3.10 M | $5.29 B |
| 03/03/2025 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.86 | 1.41 M | $5.32 B |
| 02/28/2025 | $1.90 | $1.86 (-2.11%) | $1.91 | $1.85 | 2.43 M | $5.32 B |
| 02/27/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.90 | 2.26 M | $5.43 B |
| 02/26/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 2.09 M | $5.46 B |
| 02/25/2025 | $1.96 | $1.96 (0%) | $1.98 | $1.94 | 1.87 M | $5.61 B |
| 02/24/2025 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.91 | 1.40 M | $5.46 B |
| 02/21/2025 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.93 | 1.33 M | $5.55 B |
| 02/20/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.93 | 1.43 M | $5.58 B |
| 02/19/2025 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.95 | 1.99 M | $5.58 B |
| 02/18/2025 | $1.99 | $1.98 (-0.5%) | $2.01 | $1.98 | 1.92 M | $5.66 B |
| 02/14/2025 | $1.94 | $1.98 (2.06%) | $1.99 | $1.93 | 1.95 M | $5.66 B |
| 02/13/2025 | $1.89 | $1.90 (0.53%) | $1.91 | $1.89 | 1.27 M | $5.43 B |
| 02/12/2025 | $1.91 | $1.92 (0.52%) | $1.93 | $1.90 | 1.07 M | $5.49 B |
| 02/11/2025 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.91 | 2.01 M | $5.49 B |
| 02/10/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.85 | 1.40 M | $5.41 B |
| 02/07/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 1.01 M | $5.35 B |
| 02/06/2025 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.87 | 1.43 M | $5.38 B |
| 02/05/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.88 | 1.67 M | $5.41 B |
| 02/04/2025 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.90 | 2.12 M | $5.46 B |
| 02/03/2025 | $1.88 | $1.93 (2.66%) | $1.93 | $1.88 | 2.21 M | $5.52 B |
| 01/31/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 1.28 M | $5.35 B |
| 01/30/2025 | $1.82 | $1.86 (2.2%) | $1.88 | $1.82 | 1.50 M | $5.32 B |
| 01/29/2025 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.80 | 1.84 M | $5.15 B |
| 01/28/2025 | $1.82 | $1.84 (1.1%) | $1.84 | $1.81 | 1.49 M | $5.26 B |
| 01/27/2025 | $1.80 | $1.82 (1.11%) | $1.82 | $1.78 | 1.08 M | $5.21 B |
| 01/24/2025 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.77 | 863,567 | $5.09 B |
| 01/23/2025 | $1.77 | $1.79 (1.13%) | $1.80 | $1.77 | 1.41 M | $5.12 B |
| 01/22/2025 | $1.76 | $1.76 (0%) | $1.78 | $1.75 | 2.04 M | $5.03 B |
| 01/21/2025 | $1.73 | $1.76 (1.73%) | $1.76 | $1.72 | 1.20 M | $5.03 B |
| 01/17/2025 | $1.70 | $1.71 (0.59%) | $1.75 | $1.69 | 3.00 M | $4.89 B |
| 01/16/2025 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.70 | 1.35 M | $4.89 B |
| 01/15/2025 | $1.76 | $1.77 (0.57%) | $1.77 | $1.73 | 1.91 M | $5.06 B |
| 01/14/2025 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.71 | 2.74 M | $4.92 B |
| 01/13/2025 | $1.72 | $1.72 (0%) | $1.76 | $1.71 | 4.78 M | $4.92 B |
| 01/10/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 2.71 M | $4.92 B |
| 01/08/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.75 | 1.67 M | $5.12 B |
| 01/07/2025 | $1.81 | $1.83 (1.1%) | $1.84 | $1.80 | 2.40 M | $5.23 B |
| 01/06/2025 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.76 | 1.76 M | $5.03 B |
| 01/03/2025 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.72 | 1.14 M | $4.95 B |
| 01/02/2025 | $1.78 | $1.79 (0.56%) | $1.80 | $1.76 | 1.09 M | $5.12 B |
| 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 |
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.
