Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
2.820
-0.080 (-2.76%)
Nov 6, 2026, 4:00 PM EST - Market closed
CIG.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.05 | 3.05 | 2.82 | 2.82 | 2.82 | -2.76% | 2,143 |
| Nov 5, 2026 | 2.89 | 2.99 | 2.89 | 2.90 | 2.90 | -3.01% | 1,336 |
| Nov 4, 2026 | 3.10 | 3.10 | 2.90 | 2.99 | 2.99 | 4.00% | 1,809 |
| Nov 3, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | -3.04% | 2,024 |
| Nov 2, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -3.73% | 3,265 |
| Oct 30, 2026 | 3.18 | 3.20 | 3.05 | 3.08 | 3.08 | -1.60% | 1,498 |
| Oct 29, 2026 | 2.99 | 3.20 | 2.99 | 3.13 | 3.13 | 4.33% | 2,555 |
| Oct 28, 2026 | 3.09 | 3.19 | 3.00 | 3.00 | 3.00 | -4.76% | 2,710 |
| Oct 27, 2026 | 3.09 | 3.20 | 3.09 | 3.15 | 3.15 | 0.53% | 6,411 |
| Oct 26, 2026 | 3.39 | 3.39 | 2.96 | 3.13 | 3.13 | -10.73% | 11,454 |
| Oct 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.23% | 403 |
| Oct 22, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -2.85% | 800 |
| Oct 20, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 1.16% | 1,333 |
| Oct 19, 2026 | 3.39 | 3.47 | 3.39 | 3.46 | 3.46 | 2.06% | 4,862 |
| Oct 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.87% | 368 |
| Oct 14, 2026 | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | -0.29% | 3,106 |
| Oct 13, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 26,190 |
| Oct 12, 2026 | 3.54 | 4.04 | 3.47 | 3.48 | 3.48 | -4.66% | 25,665 |
| Oct 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 468 |
| Oct 8, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 2.71% | 6,726 |
| Oct 7, 2026 | 3.50 | 3.62 | 3.44 | 3.51 | 3.51 | -0.14% | 1,255 |
| Oct 6, 2026 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | -2.74% | 1,083 |
| Oct 5, 2026 | 3.50 | 3.75 | 3.50 | 3.61 | 3.61 | 12.60% | 5,129 |
| Oct 2, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | 1.75% | 532 |
| Oct 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.67% | 335 |
| Sep 30, 2026 | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | 2.83% | 795 |
| Sep 28, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | -3.60% | 1,364 |
| Sep 25, 2026 | 3.13 | 3.31 | 3.13 | 3.31 | 3.30 | 3.44% | 1,153 |
| Sep 24, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.19 | 0.16% | 517 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -3.73% | 649 |
| Sep 21, 2026 | 3.43 | 3.46 | 3.32 | 3.32 | 3.31 | -0.93% | 1,083 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | 0.90% | 262 |
| Sep 17, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.31 | - | 542 |
| Sep 16, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.31 | 1.97% | 590 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.24 | -2.52% | 4,539 |
| Sep 14, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.33 | -0.60% | 3,388 |
| Sep 10, 2026 | 3.37 | 3.40 | 3.34 | 3.36 | 3.35 | -1.47% | 3,301 |
| Sep 8, 2026 | 3.38 | 3.44 | 3.38 | 3.41 | 3.40 | 3.96% | 9,687 |
| Sep 3, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | 3.27 | 1.23% | 1,238 |
| Sep 2, 2026 | 3.11 | 3.25 | 3.11 | 3.24 | 3.23 | 2.19% | 1,861 |
| Sep 1, 2026 | 3.14 | 3.25 | 3.14 | 3.17 | 3.16 | 1.78% | 1,891 |
| Aug 31, 2026 | 2.99 | 3.12 | 2.98 | 3.12 | 3.10 | 4.18% | 6,303 |
| Aug 28, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.98 | -3.86% | 2,065 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.10 | -0.64% | 662 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.07 | 3.13 | 3.12 | 1.95% | 791 |
| Aug 25, 2026 | 2.99 | 3.10 | 2.99 | 3.07 | 3.06 | 3.02% | 1,819 |
| Aug 24, 2026 | 2.89 | 3.00 | 2.89 | 2.98 | 2.97 | 1.71% | 7,352 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.91 | 2.93 | 2.92 | 1.74% | 1,256 |
| Aug 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -0.35% | 530 |
| Aug 19, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.88 | 0.87% | 2,096 |