Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
3.880
+0.045 (1.17%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CIG.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.79 | 3.90 | 3.79 | 3.88 | 3.88 | 1.17% | 30,738 |
| Apr 9, 2026 | 3.60 | 3.92 | 3.60 | 3.84 | 3.83 | 6.47% | 9,249 |
| Apr 8, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 7.84% | 8,347 |
| Apr 7, 2026 | 3.26 | 3.38 | 3.26 | 3.34 | 3.34 | -0.60% | 4,132 |
| Apr 6, 2026 | 3.31 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | 4,153 |
| Apr 2, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 728 |
| Apr 1, 2026 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | -0.91% | 8,073 |
| Mar 31, 2026 | 3.15 | 3.29 | 3.14 | 3.28 | 3.28 | 5.47% | 18,760 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.11 | 3.11 | 3.11 | -3.72% | 5,028 |
| Mar 27, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.19 | 5.21% | 818 |
| Mar 26, 2026 | 2.95 | 3.24 | 2.95 | 3.07 | 3.04 | 3.72% | 11,767 |
| Mar 25, 2026 | 3.06 | 3.29 | 2.96 | 2.96 | 2.93 | -3.11% | 2,910 |
| Mar 24, 2026 | 3.16 | 3.16 | 2.97 | 3.06 | 3.02 | -3.02% | 1,460 |
| Mar 23, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.12 | 7.51% | 11,658 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.93 | 2.93 | 2.90 | -2.98% | 4,527 |
| Mar 19, 2026 | 2.97 | 3.02 | 2.92 | 3.02 | 2.99 | 1.34% | 8,590 |
| Mar 18, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.95 | -0.67% | 2,134 |
| Mar 17, 2026 | 2.97 | 3.03 | 2.97 | 3.00 | 2.97 | - | 1,989 |
| Mar 16, 2026 | 2.96 | 3.01 | 2.95 | 3.00 | 2.97 | 3.81% | 9,736 |
| Mar 13, 2026 | 2.88 | 2.95 | 2.88 | 2.89 | 2.86 | -2.76% | 2,806 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.93 | 2.97 | 2.94 | -2.56% | 15,655 |
| Mar 11, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.02 | 1.33% | 11,064 |
| Mar 10, 2026 | 2.92 | 3.03 | 2.92 | 3.01 | 2.98 | 2.03% | 2,638 |
| Mar 9, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.92 | 2.75% | 4,810 |
| Mar 6, 2026 | 2.79 | 2.88 | 2.79 | 2.87 | 2.84 | 0.74% | 5,587 |
| Mar 5, 2026 | 2.83 | 2.88 | 2.83 | 2.85 | 2.82 | -2.56% | 2,289 |
| Mar 4, 2026 | 2.89 | 2.93 | 2.89 | 2.93 | 2.89 | 0.17% | 5,142 |
| Mar 3, 2026 | 2.84 | 2.92 | 2.79 | 2.92 | 2.89 | -2.34% | 2,295 |
| Mar 2, 2026 | 3.02 | 3.02 | 2.96 | 2.99 | 2.96 | -1.97% | 12,085 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.02 | -1.93% | 1,283 |
| Feb 26, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.08 | 1.30% | 3,964 |
| Feb 25, 2026 | 3.09 | 3.11 | 3.06 | 3.07 | 3.04 | - | 4,823 |
| Feb 24, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.04 | 2.68% | 2,082 |
| Feb 23, 2026 | 3.01 | 3.04 | 2.99 | 2.99 | 2.96 | -0.33% | 22,839 |
| Feb 20, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 2.97 | 3.45% | 6,984 |
| Feb 19, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.87 | 0.90% | 1,426 |
| Feb 18, 2026 | 3.06 | 3.06 | 2.84 | 2.87 | 2.84 | -3.88% | 9,756 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.81 | 2.99 | 2.96 | 3.28% | 2,989 |
| Feb 13, 2026 | 2.87 | 2.91 | 2.87 | 2.90 | 2.86 | -1.53% | 6,019 |
| Feb 12, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.91 | -0.34% | 5,643 |
| Feb 11, 2026 | 2.89 | 2.97 | 2.89 | 2.95 | 2.92 | 3.15% | 8,478 |
| Feb 10, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.83 | -0.69% | 934 |
| Feb 9, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | 2.85 | 1.41% | 1,417 |
| Feb 6, 2026 | 2.84 | 2.86 | 2.83 | 2.84 | 2.81 | - | 1,393 |
| Feb 5, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.81 | -1.39% | 841 |
| Feb 4, 2026 | 2.81 | 2.89 | 2.81 | 2.88 | 2.85 | -0.35% | 1,544 |
| Feb 3, 2026 | 2.88 | 2.91 | 2.88 | 2.89 | 2.86 | 0.35% | 1,362 |
| Feb 2, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.85 | 1.41% | 1,263 |
| Jan 30, 2026 | 2.88 | 2.88 | 2.83 | 2.84 | 2.81 | -1.90% | 2,540 |
| Jan 29, 2026 | 3.00 | 3.00 | 2.84 | 2.90 | 2.86 | -0.17% | 7,575 |