Energy of Minas Gerais Prf

CMIG4
🏛️ spain →
1.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.40 1.43 1.40 1.46 0.0M
2021-12-21 1.56 1.56 1.56 1.55 0.0M
2021-12-17 1.55 1.55 1.55 1.59 0.0M
2021-12-14 1.64 1.64 1.64 1.64 0.0M
2021-12-09 1.50 1.50 1.47 1.48 0.0M
2021-12-03 1.59 1.59 1.59 1.58 0.0M
2021-12-01 1.42 1.42 1.42 1.42 0.0M
2021-11-24 1.53 1.53 1.53 1.58 0.0M
2021-11-23 2.12 2.12 2.12 2.10 0.0M
2021-11-16 1.54 1.54 1.54 1.50 0.0M
2021-11-15 1.67 1.67 1.67 1.67 0.0M
2021-11-11 1.50 1.50 1.50 1.50 0.0M
2021-11-10 1.47 1.50 1.47 1.47 0.0M
2021-11-09 2.12 2.12 2.12 2.12 0.0M
2021-11-08 1.49 1.49 1.49 1.51 0.0M
2021-11-05 1.28 1.28 1.28 1.28 0.0M
2021-11-03 2.00 2.00 2.00 2.06 0.0M
2021-11-01 1.59 1.59 1.46 1.48 0.0M
2021-10-22 1.35 1.35 1.35 1.34 0.0M
2021-10-15 1.71 1.72 1.71 1.72 0.0M
2021-10-14 1.70 1.70 1.70 1.72 0.0M
2021-10-06 1.48 1.48 1.48 1.48 0.0M
2021-09-27 2.30 2.30 2.28 2.30 0.0M
2021-09-24 1.51 1.51 1.51 1.54 0.0M
2021-09-22 2.18 2.24 2.18 2.30 0.0M
2021-09-20 1.47 1.47 1.47 1.50 0.0M
2021-09-14 1.51 1.51 1.51 1.54 0.0M
2021-09-13 2.16 2.22 2.16 2.24 0.0M
2021-09-08 1.48 1.48 1.48 1.44 0.0M
2021-09-03 1.55 1.55 1.54 1.52 0.0M
2021-09-02 1.50 1.50 1.50 1.50 0.0M
2021-08-30 1.47 1.50 1.46 1.47 0.0M
2021-08-27 1.55 1.55 1.55 1.58 0.0M
2021-08-26 2.12 2.16 2.12 2.16 0.0M
2021-08-23 1.39 1.39 1.39 1.35 0.0M
2021-08-20 1.99 1.99 1.92 1.98 0.0M
2021-08-18 1.33 1.33 1.33 1.31 0.0M
2021-08-17 1.39 1.39 1.39 1.43 0.0M
2021-08-16 1.94 1.94 1.94 1.88 0.0M
2021-08-13 1.90 1.90 1.89 1.87 0.0M
2021-08-12 1.33 1.33 1.33 1.30 0.0M
2021-08-09 1.93 1.93 1.93 1.91 0.0M
2021-08-06 1.31 1.34 1.31 1.32 0.1M
2021-08-05 1.42 1.42 1.42 1.32 0.0M
2021-08-04 1.97 1.97 1.95 1.91 0.0M
2021-07-14 1.36 1.36 1.36 1.37 0.0M
2021-07-13 2.04 2.04 2.04 1.97 0.0M
2021-07-12 1.94 1.95 1.94 1.96 0.0M
2021-07-08 1.94 1.94 1.90 1.92 0.0M
2021-07-07 1.95 1.95 1.95 1.94 0.0M
2021-07-06 2.00 2.00 2.00 1.95 0.0M
2021-07-05 1.36 1.36 1.36 1.36 0.0M
2021-07-01 1.46 1.49 1.43 1.46 0.0M
2021-06-30 1.40 1.40 1.40 1.39 0.0M
2021-06-28 2.14 2.18 2.14 2.12 0.0M
2021-06-23 1.44 1.44 1.44 1.46 0.0M
2021-06-21 2.34 2.34 2.34 2.16 0.0M
2021-06-18 1.61 1.61 1.61 1.59 0.0M
2021-06-17 1.50 1.51 1.48 1.52 0.0M
2021-06-15 1.61 1.61 1.61 1.59 0.0M
2021-06-10 1.51 1.51 1.50 1.50 0.0M
2021-06-09 1.57 1.57 1.50 1.50 0.0M
2021-06-08 1.55 1.55 1.55 1.55 0.0M
2021-06-07 2.20 2.20 2.20 2.26 0.0M
2021-06-04 1.61 1.61 1.61 1.64 0.0M
2021-06-02 1.47 1.48 1.47 1.50 0.0M
2021-05-27 2.10 2.10 2.10 2.12 0.0M
2021-05-25 1.46 1.46 1.46 1.51 0.0M
2021-05-21 1.22 1.24 1.22 1.24 0.0M
2021-05-20 1.46 1.46 1.46 1.45 0.0M
2021-05-19 1.41 1.43 1.41 1.46 0.0M
2021-05-17 1.89 1.92 1.89 1.89 0.0M
2021-05-14 1.20 1.29 1.20 1.29 0.0M
2021-05-12 1.27 1.34 1.27 1.34 0.0M
2021-05-11 1.29 1.29 1.29 1.29 0.0M
2021-05-10 1.24 1.29 1.24 1.29 0.0M
2021-05-07 1.86 1.94 1.86 1.92 0.0M
2021-05-06 1.22 1.35 1.22 1.29 0.0M
2021-05-05 1.28 1.28 1.28 1.29 0.0M
2021-05-04 1.27 1.27 1.27 1.28 0.0M
2021-04-28 1.35 1.35 1.35 1.34 0.0M
2021-04-27 1.77 1.78 1.77 1.78 0.0M
2021-04-26 1.18 1.20 1.18 1.21 0.0M
2021-04-20 1.14 1.16 1.14 1.18 0.0M
2021-04-16 1.23 1.23 1.20 1.20 0.0M
2021-04-08 1.13 1.14 1.10 1.12 0.0M
2021-04-07 1.74 1.82 1.74 1.82 0.0M
2021-04-06 2.10 2.10 1.91 1.91 0.0M
2021-04-01 1.23 1.25 1.20 1.22 0.0M
2021-03-30 1.07 1.11 1.07 1.11 0.0M
2021-03-19 1.87 1.87 1.87 1.94 0.0M
2021-03-18 1.10 1.10 1.10 1.10 0.0M
2021-03-16 1.09 1.09 1.09 1.09 0.0M
2021-03-11 1.17 1.17 1.17 1.16 0.0M
2021-03-10 1.02 1.02 1.02 1.02 0.0M
2021-03-09 1.07 1.07 1.05 1.08 0.1M
2021-03-08 1.85 1.85 1.77 1.80 0.0M
2021-03-05 1.80 1.80 1.79 1.76 0.0M
2021-03-03 0.99 0.99 0.99 0.97 0.0M
2021-03-02 1.74 1.74 1.67 1.68 0.0M
2021-03-01 1.84 1.84 1.84 1.76 0.0M
2021-02-26 1.16 1.16 1.14 1.13 0.0M
2021-02-25 1.13 1.13 1.13 1.10 0.0M
2021-02-24 1.22 1.22 1.20 1.20 0.0M
2021-02-22 1.10 1.10 1.05 1.08 0.2M
2021-02-19 1.14 1.14 1.14 1.16 0.0M
2021-02-17 2.10 2.10 2.10 2.04 0.0M
2021-02-11 1.37 1.37 1.35 1.33 0.0M
2021-02-10 1.27 1.27 1.27 1.23 0.0M
2021-02-02 1.40 1.40 1.40 1.40 0.0M
2021-02-01 2.08 2.08 2.08 2.10 0.0M
2021-01-28 1.32 1.32 1.32 1.33 0.0M
2021-01-26 2.04 2.04 2.04 2.10 0.0M
2021-01-25 1.14 1.14 1.14 1.14 0.0M
2021-01-22 1.23 1.23 1.21 1.19 0.0M
2021-01-19 1.30 1.30 1.30 1.28 0.0M
2021-01-18 1.48 1.48 1.48 1.48 0.0M
2021-01-15 2.28 2.28 2.28 2.34 0.0M
2021-01-13 1.44 1.44 1.44 1.42 0.0M
2021-01-12 1.37 1.37 1.37 1.38 0.0M
2021-01-11 1.44 1.44 1.38 1.38 0.0M
2021-01-08 1.38 1.38 1.38 1.35 0.0M