Skip to main content
Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.970
+0.070 (3.68%)
Nov 4, 2024, 4:00 PM EST - Market closed

CIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.971.991.951.971.973.68%1,060,024
Nov 1, 20241.941.951.901.901.90-1.55%1,152,790
Oct 31, 20241.951.951.921.931.93-1.03%1,753,794
Oct 30, 20241.961.961.921.951.95-1,103,334
Oct 29, 20241.961.971.941.951.950.52%1,033,936
Oct 28, 20241.951.961.941.941.941.04%13,540,529
Oct 25, 20241.951.951.911.921.92-1.54%1,222,677
Oct 24, 20241.911.951.901.951.952.63%785,939
Oct 23, 20241.911.921.891.901.90-1.04%1,130,421
Oct 22, 20241.931.941.901.921.92-1.03%1,809,731
Oct 21, 20241.911.951.901.941.941.57%818,529
Oct 18, 20241.961.961.901.911.91-2.55%969,318
Oct 17, 20241.941.961.921.961.960.51%1,123,566
Oct 16, 20241.951.971.921.951.950.52%721,022
Oct 15, 20241.971.971.941.941.94-1.52%2,149,073
Oct 14, 20241.961.971.931.971.971.03%714,597
Oct 11, 20241.951.951.921.951.95-1.52%1,619,805
Oct 10, 20241.971.981.951.981.98-0.50%911,828
Oct 9, 20241.991.991.941.991.99-2,510,761
Oct 8, 20242.002.011.981.991.99-1.49%1,901,731
Oct 7, 20242.032.052.012.022.02-0.49%956,027
Oct 4, 20242.042.042.002.032.03-0.49%1,303,275
Oct 3, 20242.052.052.022.042.04-1.45%700,739
Oct 2, 20242.092.122.072.072.07-1,071,120
Oct 1, 20242.082.122.052.072.070.49%1,458,543
Sep 30, 20242.082.092.062.062.06-1.44%1,019,244
Sep 27, 20242.092.122.072.092.06-0.48%13,406,863
Sep 26, 20242.072.122.072.102.072.94%684,228
Sep 25, 20242.072.092.042.042.01-0.97%1,373,219
Sep 24, 20242.092.102.062.062.03-1,072,858
Sep 23, 20242.052.072.032.062.031.48%916,249
Sep 20, 20242.102.102.032.032.00-3.33%2,761,689
Sep 19, 20242.142.152.092.102.07-0.47%1,156,031
Sep 18, 20242.122.152.102.112.08-0.47%1,311,888
Sep 17, 20242.102.122.082.122.09-906,021
Sep 16, 20242.122.142.112.122.090.47%543,254
Sep 13, 20242.092.122.092.112.081.93%744,034
Sep 12, 20242.052.072.032.072.04-570,298
Sep 11, 20242.092.092.052.072.04-1,259,981
Sep 10, 20242.102.112.062.072.04-2.36%1,215,442
Sep 9, 20242.112.132.092.122.090.47%1,013,421
Sep 6, 20242.132.142.102.112.08-0.47%2,201,738
Sep 5, 20242.122.132.082.122.090.95%2,545,723
Sep 4, 20242.062.112.052.102.072.94%1,600,459
Sep 3, 20242.072.072.032.042.01-0.49%1,200,077
Aug 30, 20242.032.062.012.052.020.49%1,928,667
Aug 29, 20242.012.052.002.042.01-0.97%1,827,534
Aug 28, 20242.032.082.012.062.031.48%1,046,260
Aug 27, 20242.072.072.022.032.00-1.93%1,313,581
Aug 26, 20242.052.092.042.072.04-5.48%1,011,185
Aug 23, 20242.142.192.122.192.073.79%2,162,262
Aug 22, 20242.152.162.092.111.99-1.86%3,567,990
Aug 21, 20242.162.172.142.152.030.47%789,745
Aug 20, 20242.152.162.122.142.02-0.93%1,408,564
Aug 19, 20242.092.172.082.162.043.85%2,579,645
Aug 16, 20242.112.112.072.081.960.48%1,275,127
Aug 15, 20242.132.152.062.071.95-4.17%3,704,589
Aug 14, 20242.112.172.082.162.046.93%4,805,365
Aug 13, 20241.972.021.972.021.913.59%2,178,614
Aug 12, 20241.951.971.931.951.840.52%1,770,545
Aug 9, 20241.911.941.901.941.833.19%1,301,983
Aug 8, 20241.891.901.871.881.78-0.53%1,011,961
Aug 7, 20241.901.921.881.891.780.53%2,477,943
Aug 6, 20241.881.901.861.881.782.17%1,522,627
Aug 5, 20241.781.851.771.841.74-2,061,766
Aug 2, 20241.881.891.841.841.74-1.08%885,616
Aug 1, 20241.901.911.861.861.76-2.11%816,665
Jul 31, 20241.881.921.871.901.79-1.04%2,698,464
Jul 30, 20241.911.931.901.921.81-0.52%2,139,031
Jul 29, 20241.881.941.871.931.823.76%2,842,826
Jul 26, 20241.861.881.861.861.761.09%387,682
Jul 25, 20241.861.881.841.841.74-941,624
Jul 24, 20241.851.881.831.841.74-1.08%2,011,937
Jul 23, 20241.911.911.861.861.76-2.62%910,162
Jul 22, 20241.861.921.861.911.802.69%1,225,498
Jul 19, 20241.941.941.841.861.76-3.63%1,334,315
Jul 18, 20241.951.981.921.931.82-3.50%1,856,463
Jul 17, 20241.982.021.972.001.891.52%2,256,290
Jul 16, 20241.951.981.941.971.862.07%1,323,291
Jul 15, 20241.931.941.911.931.820.52%911,429
Jul 12, 20241.941.941.911.921.81-1.03%958,293
Jul 11, 20241.921.941.911.941.832.65%951,144
Jul 10, 20241.921.921.881.891.78-1.05%1,392,254
Jul 9, 20241.891.931.891.911.801.60%2,750,377
Jul 8, 20241.861.911.851.881.781.62%2,529,654
Jul 5, 20241.851.871.821.851.75-1,871,007
Jul 3, 20241.791.851.771.851.755.11%1,329,505
Jul 2, 20241.771.781.731.761.66-0.56%1,494,231
Jul 1, 20241.751.791.741.771.670.57%1,769,417
Jun 28, 20241.781.811.761.761.64-3.30%1,424,136
Jun 27, 20241.851.861.801.821.69-1.62%2,233,809
Jun 26, 20241.851.881.831.851.72-3.14%1,011,755
Jun 25, 20241.951.971.901.911.78-2.05%1,385,796
Jun 24, 20241.911.951.911.951.812.09%1,760,015
Jun 21, 20241.851.931.851.911.784.37%3,088,604
Jun 20, 20241.861.881.831.831.700.55%1,822,521
Jun 18, 20241.821.851.821.821.69-731,154
Jun 17, 20241.821.841.811.821.69-879,484
Jun 14, 20241.841.861.811.821.69-1.62%1,461,414
Jun 13, 20241.841.871.811.851.721.65%1,284,072