Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.840
+0.020 (1.10%)
At close: Jun 6, 2025, 4:00 PM
1.840
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 2,592,518 |
| Jun 5, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 2,648,699 |
| Jun 4, 2025 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 2,104,327 |
| Jun 3, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 1,987,243 |
| Jun 2, 2025 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 1,616,805 |
| May 30, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 3,345,999 |
| May 29, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 2.14% | 1,415,086 |
| May 28, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -2.09% | 3,512,980 |
| May 27, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 2.14% | 4,821,362 |
| May 23, 2025 | 1.79 | 1.88 | 1.77 | 1.87 | 1.87 | 2.75% | 6,318,773 |
| May 22, 2025 | 1.84 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 4,222,110 |
| May 21, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.61% | 1,941,593 |
| May 20, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | - | 2,025,555 |
| May 19, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 1,875,219 |
| May 16, 2025 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 2,356,566 |
| May 15, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 4,136,938 |
| May 14, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 3,360,115 |
| May 13, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 4,476,122 |
| May 12, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | -6.32% | 5,079,000 |
| May 9, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.78 | -1.04% | 1,711,497 |
| May 8, 2025 | 1.88 | 1.93 | 1.88 | 1.92 | 1.80 | 3.78% | 2,949,178 |
| May 7, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.74 | -0.54% | 2,720,071 |
| May 6, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.75 | 1.09% | 1,957,317 |
| May 5, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.73 | -3.16% | 3,456,491 |
| May 2, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.78 | 1.60% | 5,084,617 |
| May 1, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.76 | -1.06% | 1,539,245 |
| Apr 30, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.77 | - | 2,370,488 |
| Apr 29, 2025 | 1.90 | 1.92 | 1.87 | 1.89 | 1.77 | 0.53% | 1,939,231 |
| Apr 28, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.77 | - | 2,429,239 |
| Apr 25, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.77 | 3.30% | 4,099,884 |
| Apr 24, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.71 | 1.68% | 3,370,453 |
| Apr 23, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.68 | 1.13% | 1,593,536 |
| Apr 22, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.66 | 2.31% | 6,075,129 |
| Apr 21, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.62 | -1.14% | 912,870 |
| Apr 17, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.64 | 3.55% | 2,545,347 |
| Apr 16, 2025 | 1.69 | 1.73 | 1.69 | 1.69 | 1.59 | -0.59% | 3,259,563 |
| Apr 15, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.60 | - | 3,592,541 |
| Apr 14, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.60 | - | 1,661,808 |
| Apr 11, 2025 | 1.67 | 1.71 | 1.66 | 1.70 | 1.60 | 1.80% | 2,681,568 |
| Apr 10, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.57 | -1.18% | 2,927,946 |
| Apr 9, 2025 | 1.60 | 1.72 | 1.59 | 1.69 | 1.59 | 4.32% | 5,362,169 |
| Apr 8, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.52 | -1.82% | 3,853,684 |
| Apr 7, 2025 | 1.66 | 1.70 | 1.62 | 1.65 | 1.55 | -2.37% | 5,381,059 |
| Apr 4, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.59 | -4.52% | 3,885,149 |
| Apr 3, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.66 | 2.91% | 2,834,742 |
| Apr 2, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.62 | - | 2,992,019 |
| Apr 1, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.62 | -2.27% | 5,904,966 |
| Mar 31, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.65 | -2.76% | 1,007,833 |
| Mar 28, 2025 | 1.80 | 1.81 | 1.77 | 1.81 | 1.67 | 1.12% | 3,045,655 |
| Mar 27, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.65 | -1.65% | 2,763,739 |