5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
-5.53%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
+11.41%
YEAR-TO-DATE PERFORMANCE
+15.82%
1 YEAR PERFORMANCE
+9.04%
Companhia Energética de Minas Gerais Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $2.04 | $2.06 (0.98%) | $2.07 | $2.04 | 765.01 K | $5.89 B |
| 10/29/2025 | $2.07 | $2.07 (0%) | $2.08 | $2.05 | 1.93 M | $5.92 B |
| 10/28/2025 | $2.01 | $2.03 (1%) | $2.05 | $1.99 | 2.59 M | $5.81 B |
| 10/27/2025 | $2.00 | $2.02 (1%) | $2.02 | $1.96 | 3.77 M | $5.78 B |
| 10/24/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.96 | 1.53 M | $5.64 B |
| 10/23/2025 | $1.99 | $2.00 (0.5%) | $2.00 | $1.96 | 2.10 M | $5.72 B |
| 10/22/2025 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.96 | 2.43 M | $5.66 B |
| 10/21/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.97 | 1.89 M | $5.64 B |
| 10/20/2025 | $2.01 | $2.03 (1%) | $2.05 | $2.01 | 3.55 M | $5.81 B |
| 10/17/2025 | $1.95 | $2.00 (2.56%) | $2.00 | $1.95 | 2.54 M | $5.72 B |
| 10/16/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.92 | 3.89 M | $5.58 B |
| 10/15/2025 | $1.96 | $1.95 (-0.51%) | $1.97 | $1.93 | 3.73 M | $5.58 B |
| 10/14/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.92 | 3.35 M | $5.61 B |
| 10/13/2025 | $1.95 | $1.94 (-0.51%) | $1.96 | $1.92 | 2.91 M | $5.55 B |
| 10/10/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.89 | 4.51 M | $5.43 B |
| 10/09/2025 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.92 | 3.52 M | $5.61 B |
| 10/08/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.95 | 3.64 M | $5.64 B |
| 10/07/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 2.82 M | $5.58 B |
| 10/06/2025 | $2.02 | $2.01 (-0.5%) | $2.03 | $1.99 | 1.92 M | $5.75 B |
| 10/03/2025 | $2.04 | $2.04 (0%) | $2.06 | $2.03 | 2.12 M | $5.84 B |
| 10/02/2025 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.00 | 2.94 M | $5.81 B |
| 10/01/2025 | $2.11 | $2.04 (-3.32%) | $2.11 | $2.03 | 2.75 M | $5.84 B |
| 09/30/2025 | $2.11 | $2.11 (0%) | $2.13 | $2.08 | 2.42 M | $6.04 B |
| 09/29/2025 | $2.09 | $2.11 (0.96%) | $2.12 | $2.08 | 2.31 M | $6.04 B |
| 09/26/2025 | $2.08 | $2.08 (0%) | $2.08 | $2.05 | 1.59 M | $5.95 B |
| 09/25/2025 | $2.12 | $2.04 (-3.77%) | $2.12 | $2.04 | 3.01 M | $5.84 B |
| 09/24/2025 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.11 | 1.49 M | $6.09 B |
| 09/23/2025 | $2.09 | $2.12 (1.44%) | $2.15 | $2.09 | 3.52 M | $6.06 B |
| 09/22/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.06 | 1.06 M | $5.92 B |
| 09/19/2025 | $2.11 | $2.08 (-1.42%) | $2.12 | $2.08 | 1.49 M | $5.95 B |
| 09/18/2025 | $2.11 | $2.09 (-0.95%) | $2.13 | $2.09 | 3.04 M | $5.98 B |
| 09/17/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.08 | 3.30 M | $6.06 B |
| 09/16/2025 | $2.08 | $2.08 (0%) | $2.09 | $2.07 | 3.33 M | $5.95 B |
| 09/15/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $2.04 | 1.67 M | $5.95 B |
| 09/12/2025 | $2.03 | $2.04 (0.49%) | $2.05 | $2.02 | 1.92 M | $5.84 B |
| 09/11/2025 | $2.03 | $2.04 (0.49%) | $2.05 | $2.02 | 2.52 M | $5.84 B |
| 09/10/2025 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.03 | 1.30 M | $5.81 B |
| 09/09/2025 | $2.02 | $2.02 (0%) | $2.02 | $2.00 | 1.56 M | $5.78 B |
| 09/08/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.01 | 943.62 K | $5.78 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.
