Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
3.540
+0.090 (2.61%)
May 8, 2026, 4:00 PM EDT - Market closed
CIG.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.59 | 3.59 | 3.45 | 3.45 | 3.45 | 1.17% | 380 |
| May 6, 2026 | 3.40 | 3.67 | 3.40 | 3.41 | 3.41 | 1.79% | 6,175 |
| May 5, 2026 | 3.45 | 3.45 | 3.31 | 3.35 | 3.35 | - | 1,828 |
| May 4, 2026 | 3.45 | 3.45 | 3.27 | 3.35 | 3.35 | 2.45% | 2,508 |
| May 1, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -3.82% | 467 |
| Apr 30, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.62% | 798 |
| Apr 29, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | -3.27% | 1,611 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.51% | 1,704 |
| Apr 27, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -4.06% | 5,549 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.42 | 3.45 | 3.45 | -1.71% | 1,985 |
| Apr 23, 2026 | 3.53 | 3.60 | 3.51 | 3.51 | 3.51 | -2.45% | 1,869 |
| Apr 22, 2026 | 3.86 | 3.86 | 3.60 | 3.60 | 3.60 | -6.67% | 1,200 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | 3.07% | 578 |
| Apr 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 384 |
| Apr 17, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | 1.08% | 2,041 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.70 | 3.70 | 3.70 | -4.64% | 3,114 |
| Apr 15, 2026 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -1.02% | 3,454 |
| Apr 14, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | 0.77% | 1,837 |
| Apr 13, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 0.26% | 7,420 |
| 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 |