Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
3.310
+0.110 (3.44%)
Sep 25, 2026, 4:00 PM EDT - Market closed
CIG.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.13 | 3.31 | 3.13 | 3.31 | 3.31 | 3.44% | 1,145 |
| Sep 24, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.16% | 515 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.73% | 647 |
| Sep 21, 2026 | 3.43 | 3.46 | 3.32 | 3.32 | 3.32 | -0.93% | 1,081 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 259 |
| Sep 17, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | - | 535 |
| Sep 16, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.97% | 289 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -2.52% | 4,535 |
| Sep 14, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | -0.60% | 3,386 |
| Sep 10, 2026 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -1.47% | 3,299 |
| Sep 8, 2026 | 3.38 | 3.44 | 3.38 | 3.41 | 3.41 | 3.96% | 9,672 |
| Sep 3, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | 3.28 | 1.23% | 1,224 |
| Sep 2, 2026 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | 2.19% | 1,858 |
| Sep 1, 2026 | 3.14 | 3.25 | 3.14 | 3.17 | 3.17 | 1.78% | 1,890 |
| Aug 31, 2026 | 2.99 | 3.12 | 2.98 | 3.12 | 3.12 | 4.18% | 6,298 |
| Aug 28, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -3.86% | 2,064 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.64% | 660 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.07 | 3.13 | 3.13 | 1.95% | 790 |
| Aug 25, 2026 | 2.99 | 3.10 | 2.99 | 3.07 | 3.07 | 3.02% | 1,818 |
| Aug 24, 2026 | 2.89 | 3.00 | 2.89 | 2.98 | 2.98 | 1.71% | 7,346 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 1.74% | 1,256 |
| Aug 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 519 |
| Aug 19, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 0.87% | 2,089 |
| Aug 18, 2026 | 2.97 | 2.97 | 2.80 | 2.87 | 2.87 | 0.22% | 11,556 |
| Aug 17, 2026 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | 0.66% | 3,825 |
| Aug 14, 2026 | 2.76 | 2.91 | 2.76 | 2.84 | 2.84 | 1.07% | 10,469 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -4.10% | 3,782 |
| Aug 12, 2026 | 3.04 | 3.04 | 2.93 | 2.93 | 2.93 | -0.34% | 992 |
| Aug 11, 2026 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -2.33% | 2,155 |
| Aug 10, 2026 | 3.05 | 3.14 | 3.01 | 3.01 | 3.01 | -3.83% | 3,101 |
| Aug 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 374 |
| Aug 6, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -1.57% | 648 |
| Aug 5, 2026 | 3.09 | 3.20 | 3.09 | 3.19 | 3.19 | 1.27% | 7,152 |
| Aug 4, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.64% | 806 |
| Aug 3, 2026 | 3.13 | 3.24 | 3.13 | 3.13 | 3.13 | -2.49% | 693 |
| Jul 31, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 1.90% | 2,894 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -1.05% | 27,653 |
| Jul 29, 2026 | 3.29 | 3.29 | 3.16 | 3.18 | 3.18 | -2.65% | 4,189 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 2.82% | 1,287 |
| Jul 27, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -1.54% | 2,633 |
| Jul 24, 2026 | 3.18 | 3.27 | 3.18 | 3.23 | 3.23 | -0.26% | 915 |
| Jul 23, 2026 | 3.16 | 3.25 | 3.16 | 3.24 | 3.24 | -0.66% | 1,429 |
| Jul 22, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 3.82% | 4,301 |
| Jul 21, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 1,149 |
| Jul 20, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -3.07% | 1,373 |
| Jul 17, 2026 | 3.29 | 3.29 | 3.19 | 3.25 | 3.25 | 1.40% | 3,198 |
| Jul 16, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | -1.08% | 1,593 |
| Jul 15, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 2.86% | 723 |
| Jul 14, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | 0.64% | 3,264 |
| Jul 13, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -2.19% | 820 |