Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
3.180
-0.050 (-1.54%)
Jul 27, 2026, 4:00 PM EDT - Market closed
CIG.C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.19 | 3.23 | 3.18 | 3.20 | 3.20 | 3.23% | 882 |
| Jul 9, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 1.23% | 3,438 |
| Jul 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.12% | 465 |
| 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 |