Skip to main content
Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
2.366
+0.006 (0.24%)
Dec 4, 2024, 1:55 PM EST - Market open

CIG.C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20242.132.402.132.362.360.85%13,036
Dec 2, 20242.432.432.342.342.34-3.31%7,371
Nov 29, 20242.402.422.362.422.42-2.46%3,538
Nov 27, 20242.512.552.482.482.48-1.55%5,926
Nov 26, 20242.602.602.522.522.521.20%2,133
Nov 25, 20242.382.492.382.492.491.63%2,163
Nov 22, 20242.472.502.452.452.45-1.80%2,307
Nov 21, 20242.532.532.472.502.50-1.38%1,563
Nov 20, 20242.502.672.442.532.53-2.32%1,320
Nov 19, 20242.452.592.452.592.590.39%5,745
Nov 18, 20242.582.582.522.582.58-13,302
Nov 15, 20242.672.672.582.582.58-3.01%824
Nov 14, 20242.402.662.402.662.668.13%5,555
Nov 13, 20242.422.462.422.462.460.41%1,759
Nov 12, 20242.452.472.452.452.45-1.61%2,510
Nov 11, 20242.492.492.432.492.491.18%2,461
Nov 8, 20242.422.462.422.462.46-1.95%851
Nov 7, 20242.542.542.502.512.51-0.40%2,934
Nov 6, 20242.492.562.492.522.52-0.79%3,719
Nov 5, 20242.492.542.492.542.541.60%418
Nov 4, 20242.502.522.502.502.501.63%1,098
Nov 1, 20242.462.462.462.462.46-0.40%368
Oct 31, 20242.502.502.472.472.47-0.40%1,033
Oct 30, 20242.492.502.482.482.48-0.80%4,732
Oct 29, 20242.502.502.502.502.50-831
Oct 28, 20242.502.502.502.502.500.40%658
Oct 25, 20242.502.502.492.492.490.40%549
Oct 24, 20242.412.492.412.482.483.33%822
Oct 23, 20242.462.462.402.402.40-2.04%4,641
Oct 22, 20242.452.452.452.452.45-0.08%725
Oct 21, 20242.422.452.422.452.450.49%639
Oct 18, 20242.462.462.442.442.44-0.81%3,268
Oct 17, 20242.492.492.462.462.46-0.81%1,153
Oct 16, 20242.452.482.452.482.48-0.40%972
Oct 15, 20242.452.492.452.492.49-0.40%517
Oct 14, 20242.502.502.502.502.501.42%838
Oct 11, 20242.492.492.452.472.47-0.60%4,771
Oct 10, 20242.522.522.482.482.48-1.98%1,811
Oct 9, 20242.532.532.532.532.530.36%530
Oct 8, 20242.582.582.502.522.52-0.36%2,202
Oct 7, 20242.632.632.532.532.53-0.39%1,641
Oct 4, 20242.542.582.542.542.54-1.17%12,644
Oct 3, 20242.632.632.522.572.57-1.57%2,085
Oct 2, 20242.632.662.612.612.610.42%1,239
Oct 1, 20242.622.622.602.602.60-1.10%505
Sep 30, 20242.602.632.552.632.633.10%3,094
Sep 27, 20242.602.602.542.552.55-3,145
Sep 26, 20242.502.572.502.552.556.25%10,589
Sep 25, 20242.512.572.402.402.40-5.88%45,810
Sep 24, 20242.672.672.552.552.55-1,357
Sep 23, 20242.672.672.552.552.55-0.86%3,052
Sep 20, 20242.652.652.572.572.57-3.67%1,204
Sep 19, 20242.672.672.672.672.672.69%321
Sep 18, 20242.602.602.602.602.600.78%591
Sep 17, 20242.652.652.582.582.58-1.90%1,008
Sep 16, 20242.652.652.632.632.63-676
Sep 13, 20242.502.632.502.632.633.14%1,276
Sep 12, 20242.492.552.492.552.55-629
Sep 11, 20242.632.632.552.552.55-0.78%4,750
Sep 10, 20242.562.632.562.572.57-2.65%6,949
Sep 9, 20242.632.672.572.642.64-3,388
Sep 6, 20242.622.642.622.642.640.69%1,540
Sep 5, 20242.622.622.602.622.620.85%3,656
Sep 4, 20242.592.602.552.602.601.96%2,186
Sep 3, 20242.552.552.552.552.550.63%489
Aug 30, 20242.452.532.452.532.53-0.24%1,822
Aug 29, 20242.482.542.402.542.544.53%9,220
Aug 28, 20242.392.502.392.432.435.19%5,592
Aug 27, 20242.482.482.312.312.31-7.60%8,458
Aug 26, 20242.622.622.502.502.50-6.37%2,375
Aug 23, 20242.482.672.482.672.584.71%2,508
Aug 22, 20242.702.702.522.552.46-2.30%992
Aug 21, 20242.532.612.532.612.524.07%1,379
Aug 20, 20242.512.512.512.512.420.32%889
Aug 19, 20242.482.502.482.502.411.21%1,687
Aug 16, 20242.502.502.452.472.380.82%3,726
Aug 15, 20242.402.452.402.452.36-724
Aug 14, 20242.402.452.402.452.366.29%29,589
Aug 13, 20242.302.312.272.312.222.44%3,793
Aug 12, 20242.272.272.202.252.171.40%8,042
Aug 9, 20242.202.222.202.222.142.73%1,020
Aug 8, 20242.162.162.162.162.08-0.46%909
Aug 7, 20242.192.192.172.172.090.09%758
Aug 6, 20242.182.212.152.172.09-2.34%28,995
Aug 5, 20242.182.222.132.222.141.83%35,867
Aug 2, 20242.192.192.172.182.10-0.91%921
Aug 1, 20242.252.262.202.202.12-1.35%3,632
Jul 31, 20242.262.262.202.232.150.45%3,043
Jul 30, 20242.222.272.222.222.14-2.20%8,496
Jul 29, 20242.222.272.202.272.192.25%12,712
Jul 26, 20242.242.242.222.222.140.45%1,553
Jul 25, 20242.222.232.212.212.13-0.90%2,476
Jul 24, 20242.252.252.232.232.15-7.08%1,536
Jul 23, 20242.402.402.402.402.325.73%958
Jul 22, 20242.272.272.262.272.190.89%762
Jul 19, 20242.302.302.252.252.17-2.60%1,570
Jul 18, 20242.312.392.312.312.23-3.75%867
Jul 17, 20242.362.402.362.402.321.05%643
Jul 16, 20242.352.382.342.382.291.06%15,062
Jul 15, 20242.242.352.242.352.27-2,121