Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
2.620
+0.020 (0.77%)
Aug 1, 2025, 4:00 PM - Market closed
CIG.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 802 |
| Jul 31, 2025 | 2.63 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 2,327 |
| Jul 30, 2025 | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | -0.04% | 2,333 |
| Jul 29, 2025 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | 0.23% | 4,384 |
| Jul 28, 2025 | 2.65 | 2.70 | 2.60 | 2.64 | 2.64 | -2.08% | 5,031 |
| Jul 25, 2025 | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | 0.22% | 2,936 |
| Jul 24, 2025 | 2.75 | 2.75 | 2.66 | 2.69 | 2.69 | 1.51% | 2,432 |
| Jul 23, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | 0.95% | 1,219 |
| Jul 22, 2025 | 2.66 | 2.71 | 2.62 | 2.62 | 2.62 | -1.50% | 7,362 |
| Jul 21, 2025 | 2.63 | 2.67 | 2.63 | 2.66 | 2.66 | 1.92% | 1,275 |
| Jul 18, 2025 | 2.60 | 2.66 | 2.60 | 2.61 | 2.61 | -3.69% | 4,834 |
| Jul 17, 2025 | 2.65 | 2.71 | 2.60 | 2.71 | 2.71 | 1.12% | 4,784 |
| Jul 16, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 798 |
| Jul 15, 2025 | 2.71 | 2.74 | 2.64 | 2.66 | 2.66 | -1.85% | 5,014 |
| Jul 14, 2025 | 2.75 | 2.75 | 2.65 | 2.71 | 2.71 | -1.63% | 16,212 |
| Jul 11, 2025 | 2.74 | 2.77 | 2.70 | 2.76 | 2.76 | -1.61% | 3,484 |
| Jul 10, 2025 | 2.77 | 2.80 | 2.72 | 2.80 | 2.80 | 0.72% | 2,401 |
| Jul 9, 2025 | 2.86 | 2.86 | 2.71 | 2.78 | 2.78 | 0.36% | 6,272 |
| Jul 8, 2025 | 2.72 | 2.86 | 2.72 | 2.77 | 2.77 | -2.12% | 3,155 |
| Jul 7, 2025 | 2.94 | 2.94 | 2.78 | 2.83 | 2.83 | -1.39% | 11,432 |
| Jul 3, 2025 | 2.78 | 2.88 | 2.78 | 2.87 | 2.87 | 3.61% | 7,891 |
| Jul 2, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 527 |
| Jul 1, 2025 | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | - | 769 |
| Jun 30, 2025 | 2.67 | 2.76 | 2.67 | 2.76 | 2.76 | 0.07% | 2,151 |
| Jun 27, 2025 | 2.65 | 2.76 | 2.65 | 2.76 | 2.72 | 3.45% | 2,125 |
| Jun 26, 2025 | 2.65 | 2.69 | 2.64 | 2.67 | 2.63 | 2.93% | 4,843 |
| Jun 25, 2025 | 2.76 | 2.76 | 2.59 | 2.59 | 2.56 | -2.63% | 4,336 |
| Jun 24, 2025 | 2.81 | 2.81 | 2.62 | 2.66 | 2.62 | -5.34% | 32,653 |
| Jun 23, 2025 | 2.75 | 2.81 | 2.75 | 2.81 | 2.77 | 3.31% | 3,964 |
| Jun 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 0.15% | 1,035 |
| Jun 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | -0.69% | 711 |
| Jun 17, 2025 | 2.69 | 2.74 | 2.69 | 2.74 | 2.70 | 0.92% | 1,287 |
| Jun 16, 2025 | 2.79 | 2.79 | 2.69 | 2.71 | 2.67 | -0.29% | 5,551 |
| Jun 13, 2025 | 2.63 | 2.74 | 2.63 | 2.72 | 2.68 | 6.59% | 11,807 |
| Jun 12, 2025 | 2.59 | 2.69 | 2.55 | 2.55 | 2.52 | -4.49% | 11,687 |
| Jun 11, 2025 | 2.68 | 2.70 | 2.67 | 2.67 | 2.63 | 2.69% | 3,385 |
| Jun 10, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.57 | -3.70% | 5,153 |
| Jun 9, 2025 | 2.70 | 2.70 | 2.63 | 2.70 | 2.66 | 0.37% | 3,604 |
| Jun 6, 2025 | 2.70 | 2.71 | 2.65 | 2.69 | 2.65 | -0.33% | 6,485 |
| Jun 5, 2025 | 2.75 | 2.75 | 2.68 | 2.70 | 2.66 | -2.56% | 5,727 |
| Jun 4, 2025 | 2.90 | 2.90 | 2.76 | 2.77 | 2.73 | -4.48% | 13,698 |
| Jun 3, 2025 | 2.86 | 2.90 | 2.85 | 2.90 | 2.86 | 0.69% | 1,652 |
| Jun 2, 2025 | 3.08 | 3.08 | 2.88 | 2.88 | 2.84 | -4.95% | 2,896 |
| May 30, 2025 | 3.19 | 3.25 | 3.01 | 3.03 | 2.99 | -6.19% | 16,902 |
| May 29, 2025 | 2.93 | 3.31 | 2.93 | 3.23 | 3.19 | 10.62% | 19,990 |
| May 28, 2025 | 2.94 | 2.94 | 2.86 | 2.92 | 2.88 | 0.34% | 1,354 |
| May 27, 2025 | 2.76 | 2.93 | 2.76 | 2.91 | 2.87 | 11.07% | 16,563 |
| May 23, 2025 | 2.57 | 2.66 | 2.57 | 2.62 | 2.58 | 0.54% | 2,462 |
| May 22, 2025 | 2.56 | 2.62 | 2.56 | 2.61 | 2.57 | 1.44% | 3,395 |
| May 21, 2025 | 2.60 | 2.60 | 2.57 | 2.57 | 2.53 | -1.98% | 1,473 |