Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
2.999
-0.006 (-0.21%)
Jul 7, 2026, 4:00 PM EDT - Market closed
CIG.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.21% | 2,005 |
| Jul 6, 2026 | 2.95 | 3.03 | 2.90 | 3.01 | 3.01 | -2.75% | 4,272 |
| Jul 2, 2026 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | 0.83% | 3,158 |
| Jul 1, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.06 | 1.64% | 1,567 |
| Jun 30, 2026 | 2.93 | 3.10 | 2.93 | 3.05 | 3.02 | 0.33% | 3,024 |
| Jun 29, 2026 | 3.00 | 3.08 | 2.95 | 3.04 | 3.01 | -0.22% | 2,340 |
| Jun 26, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | 3.01 | 1.22% | 723 |
| Jun 25, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 2.98 | -2.59% | 1,107 |
| Jun 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | 2.63% | 580 |
| Jun 23, 2026 | 3.09 | 3.09 | 3.00 | 3.01 | 2.98 | 0.13% | 2,923 |
| Jun 22, 2026 | 2.91 | 3.05 | 2.91 | 3.01 | 2.97 | 2.27% | 6,532 |
| Jun 18, 2026 | 3.09 | 3.09 | 2.94 | 2.94 | 2.91 | -5.77% | 4,450 |
| Jun 17, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.08 | 1.30% | 1,309 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.07 | 3.08 | 3.04 | -0.77% | 2,455 |
| Jun 15, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.07 | 0.01% | 1,207 |
| Jun 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | 0.12% | 387 |
| Jun 11, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.06 | 3.33% | 5,779 |
| Jun 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -2.60% | 282 |
| Jun 9, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.04 | 1.65% | 1,005 |
| Jun 8, 2026 | 2.95 | 3.05 | 2.95 | 3.03 | 3.00 | 2.36% | 3,747 |
| Jun 5, 2026 | 2.99 | 3.05 | 2.96 | 2.96 | 2.93 | -4.52% | 7,427 |
| Jun 4, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.06 | 2.14% | 875 |
| Jun 3, 2026 | 3.05 | 3.10 | 3.02 | 3.04 | 3.00 | 0.17% | 9,338 |
| Jun 2, 2026 | 3.03 | 3.13 | 3.03 | 3.03 | 3.00 | 4.48% | 15,604 |
| Jun 1, 2026 | 3.10 | 3.18 | 2.90 | 2.90 | 2.87 | -8.73% | 7,217 |
| May 29, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.14 | 0.55% | 2,259 |
| May 28, 2026 | 3.15 | 3.20 | 3.15 | 3.16 | 3.12 | -0.32% | 1,767 |
| May 27, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 3.13 | -0.94% | 1,427 |
| May 26, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.16 | -0.31% | 1,929 |
| May 22, 2026 | 3.20 | 3.21 | 3.19 | 3.21 | 3.17 | -1.23% | 978 |
| May 21, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.21 | -0.61% | 1,650 |
| May 20, 2026 | 3.15 | 3.30 | 3.15 | 3.27 | 3.23 | 2.03% | 4,404 |
| May 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | -2.29% | 471 |
| May 18, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.24 | 2.98% | 1,504 |
| May 15, 2026 | 3.19 | 3.28 | 3.11 | 3.19 | 3.15 | -2.65% | 13,315 |
| May 14, 2026 | 3.05 | 3.29 | 3.05 | 3.27 | 3.23 | 3.96% | 2,668 |
| May 13, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | 3.11 | -6.18% | 2,252 |
| May 12, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.32 | -1.45% | 1,529 |
| May 11, 2026 | 3.38 | 3.50 | 3.38 | 3.45 | 3.36 | -2.54% | 1,854 |
| May 8, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.45 | 2.61% | 925 |
| May 7, 2026 | 3.59 | 3.59 | 3.45 | 3.45 | 3.36 | 1.17% | 381 |
| May 6, 2026 | 3.40 | 3.67 | 3.40 | 3.41 | 3.33 | 1.79% | 6,175 |
| May 5, 2026 | 3.45 | 3.45 | 3.31 | 3.35 | 3.27 | - | 1,828 |
| May 4, 2026 | 3.45 | 3.45 | 3.27 | 3.35 | 3.27 | 2.45% | 2,508 |
| May 1, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.19 | -3.82% | 498 |
| Apr 30, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.32 | 4.62% | 798 |
| Apr 29, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.17 | -3.27% | 1,611 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.28 | 1.51% | 1,730 |
| Apr 27, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.23 | -4.06% | 5,549 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.42 | 3.45 | 3.36 | -1.71% | 1,985 |