Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.960
-0.010 (-0.51%)
At close: Oct 9, 2025, 4:00 PM EDT
1.980
+0.020 (1.02%)
Pre-market: Oct 10, 2025, 4:04 AM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | -0.51% | 3,518,052 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 3,639,788 |
| Oct 7, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.99% | 2,824,896 |
| Oct 6, 2025 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -1.47% | 1,915,760 |
| Oct 3, 2025 | 2.04 | 2.06 | 2.03 | 2.04 | 2.00 | 0.49% | 2,118,107 |
| Oct 2, 2025 | 2.04 | 2.05 | 2.00 | 2.03 | 1.99 | -0.49% | 2,935,624 |
| Oct 1, 2025 | 2.11 | 2.11 | 2.03 | 2.04 | 2.00 | -3.32% | 2,754,514 |
| Sep 30, 2025 | 2.11 | 2.13 | 2.08 | 2.11 | 2.07 | - | 2,418,359 |
| Sep 29, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.07 | 1.44% | 2,313,591 |
| Sep 26, 2025 | 2.08 | 2.08 | 2.05 | 2.08 | 2.04 | 1.96% | 1,590,336 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.00 | -4.23% | 3,011,032 |
| Sep 24, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.09 | 0.47% | 1,491,534 |
| Sep 23, 2025 | 2.09 | 2.15 | 2.09 | 2.12 | 2.08 | 2.42% | 3,523,440 |
| Sep 22, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.03 | -0.48% | 1,060,114 |
| Sep 19, 2025 | 2.11 | 2.12 | 2.08 | 2.08 | 2.04 | -0.48% | 1,490,965 |
| Sep 18, 2025 | 2.11 | 2.13 | 2.09 | 2.09 | 2.05 | -1.42% | 3,038,469 |
| Sep 17, 2025 | 2.08 | 2.13 | 2.08 | 2.12 | 2.08 | 1.92% | 3,304,630 |
| Sep 16, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.04 | - | 3,327,814 |
| Sep 15, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.04 | 1.96% | 1,672,141 |
| Sep 12, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.00 | - | 1,924,803 |
| Sep 11, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.00 | 0.49% | 2,524,682 |
| Sep 10, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 1.99 | 0.50% | 1,298,769 |
| Sep 9, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 1.98 | - | 1,559,035 |
| Sep 8, 2025 | 2.04 | 2.04 | 2.01 | 2.02 | 1.98 | -0.98% | 943,619 |
| Sep 5, 2025 | 2.04 | 2.07 | 2.03 | 2.04 | 2.00 | - | 1,842,936 |
| Sep 4, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.00 | 2.51% | 2,101,376 |
| Sep 3, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.95 | 0.51% | 2,631,217 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.94 | -2.46% | 3,983,088 |
| Aug 29, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 1.99 | -0.49% | 1,572,586 |
| Aug 28, 2025 | 2.02 | 2.05 | 2.02 | 2.04 | 2.00 | 1.49% | 4,584,798 |
| Aug 27, 2025 | 1.99 | 2.02 | 1.97 | 2.01 | 1.97 | 1.01% | 3,158,216 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.95 | 0.51% | 1,829,531 |
| Aug 25, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.94 | - | 1,666,140 |
| Aug 22, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.94 | 4.21% | 2,597,113 |
| Aug 21, 2025 | 1.94 | 1.96 | 1.90 | 1.90 | 1.86 | -2.56% | 2,050,816 |
| Aug 20, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.91 | 3.17% | 2,105,356 |
| Aug 19, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.85 | -3.08% | 2,002,593 |
| Aug 18, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.91 | - | 1,794,117 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.91 | 1.95 | 1.91 | - | 3,231,165 |
| Aug 14, 2025 | 1.98 | 2.00 | 1.93 | 1.95 | 1.91 | -1.02% | 4,403,225 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.93 | -1.01% | 2,846,829 |
| Aug 12, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.95 | 3.11% | 2,443,650 |
| Aug 11, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.89 | - | 2,196,400 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.89 | 1.05% | 2,792,348 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.87 | 2.14% | 3,243,229 |
| Aug 6, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.83 | 2.75% | 1,960,890 |
| Aug 5, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.79 | - | 1,527,619 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.79 | - | 1,166,939 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.79 | 0.55% | 1,559,980 |
| Jul 31, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.78 | -1.63% | 2,317,979 |