Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.810
+0.020 (1.12%)
At close: Mar 28, 2025, 4:00 PM
1.820
+0.010 (0.55%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 3,045,655 |
| Mar 27, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 2,763,739 |
| Mar 26, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 1,482,143 |
| Mar 25, 2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | - | 1,089,300 |
| Mar 24, 2025 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -0.54% | 2,812,183 |
| Mar 21, 2025 | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -6.60% | 15,813,162 |
| Mar 20, 2025 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 9,945,898 |
| Mar 19, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 1.54% | 12,018,224 |
| Mar 18, 2025 | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 10,238,708 |
| Mar 17, 2025 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | 1.05% | 14,505,069 |
| Mar 14, 2025 | 1.91 | 1.93 | 1.87 | 1.91 | 1.91 | -1.55% | 7,683,258 |
| Mar 13, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 1.57% | 4,543,998 |
| Mar 12, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 2,590,541 |
| Mar 11, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 1,978,563 |
| Mar 10, 2025 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | -3.57% | 4,308,563 |
| Mar 7, 2025 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 1,989,203 |
| Mar 6, 2025 | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | 1.04% | 1,807,270 |
| Mar 5, 2025 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 3,803,893 |
| Mar 4, 2025 | 1.86 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 3,103,475 |
| Mar 3, 2025 | 1.89 | 1.92 | 1.86 | 1.86 | 1.86 | - | 1,410,847 |
| Feb 28, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 2,433,896 |
| Feb 27, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 2,261,187 |
| Feb 26, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 2,089,201 |
| Feb 25, 2025 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | 2.62% | 1,868,835 |
| Feb 24, 2025 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 1,401,930 |
| Feb 21, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 1,328,249 |
| Feb 20, 2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 1,429,993 |
| Feb 19, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 1,991,507 |
| Feb 18, 2025 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | - | 1,917,558 |
| Feb 14, 2025 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 4.21% | 1,949,573 |
| Feb 13, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -1.04% | 1,271,257 |
| Feb 12, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 1,067,461 |
| Feb 11, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | 1.59% | 2,013,210 |
| Feb 10, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 1,395,428 |
| Feb 7, 2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -0.53% | 1,014,419 |
| Feb 6, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 1,429,666 |
| Feb 5, 2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 1,673,424 |
| Feb 4, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 2,119,341 |
| Feb 3, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 3.21% | 2,208,139 |
| Jan 31, 2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 1,283,837 |
| Jan 30, 2025 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 3.33% | 1,500,507 |
| Jan 29, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 1,837,330 |
| Jan 28, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 1,491,425 |
| Jan 27, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 1,076,383 |
| Jan 24, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 863,567 |
| Jan 23, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.70% | 1,414,443 |
| Jan 22, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 2,044,042 |
| Jan 21, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.92% | 1,200,951 |
| Jan 17, 2025 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | - | 2,998,382 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -3.39% | 1,348,071 |