Skip to main content
Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.780
-0.010 (-0.56%)
Jan 24, 2025, 4:00 PM EST - Market closed

CIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20251.791.801.771.781.78-0.56%863,567
Jan 23, 20251.771.801.771.791.791.70%1,414,443
Jan 22, 20251.761.781.751.761.76-2,044,042
Jan 21, 20251.731.761.721.761.762.92%1,200,951
Jan 17, 20251.701.751.691.711.71-2,998,382
Jan 16, 20251.761.761.701.711.71-3.39%1,348,071
Jan 15, 20251.761.771.731.771.772.91%1,907,371
Jan 14, 20251.731.741.711.721.72-2,740,070
Jan 13, 20251.721.761.711.721.72-4,775,189
Jan 10, 20251.751.751.701.721.72-3.91%2,711,863
Jan 8, 20251.771.791.751.791.79-2.19%1,665,277
Jan 7, 20251.811.841.801.831.833.98%2,395,381
Jan 6, 20251.791.801.761.761.761.73%1,756,579
Jan 3, 20251.751.761.721.731.73-3.35%1,143,032
Jan 2, 20251.781.801.761.791.791.13%1,087,686
Dec 31, 20241.791.801.771.771.77-1.12%579,971
Dec 30, 20241.781.791.751.791.79-0.56%1,516,803
Dec 27, 20241.801.821.791.801.770.56%689,814
Dec 26, 20241.801.821.781.791.76-1.10%2,251,773
Dec 24, 20241.811.811.801.811.78-148,218
Dec 23, 20241.861.861.791.811.78-4.23%1,654,654
Dec 20, 20241.851.901.841.891.862.72%2,837,399
Dec 19, 20241.821.861.811.841.813.95%2,430,171
Dec 18, 20241.851.851.751.771.74-6.84%2,691,719
Dec 17, 20241.861.911.851.901.872.70%5,666,845
Dec 16, 20241.881.901.851.851.82-2.12%2,607,864
Dec 13, 20241.901.901.871.891.86-0.53%3,024,147
Dec 12, 20241.931.951.881.901.87-3.55%4,364,205
Dec 11, 20241.931.981.881.971.943.68%4,552,857
Dec 10, 20241.941.941.901.901.87-1,738,540
Dec 9, 20241.921.931.881.901.871.06%1,575,737
Dec 6, 20241.931.931.881.881.85-2.59%1,438,909
Dec 5, 20241.921.951.921.931.901.58%2,526,993
Dec 4, 20241.901.901.881.901.87-0.52%3,626,835
Dec 3, 20241.901.921.891.911.88-1,967,628
Dec 2, 20241.941.941.901.911.88-2.05%5,444,631
Nov 29, 20241.891.971.881.951.92-2.50%5,242,537
Nov 27, 20242.072.082.002.001.97-2.91%3,471,515
Nov 26, 20242.042.072.032.062.022.49%1,798,175
Nov 25, 20241.992.011.972.011.981.01%2,443,428
Nov 22, 20241.972.001.961.991.96-2,400,059
Nov 21, 20242.012.041.971.991.96-3.86%2,240,950
Nov 20, 20242.042.092.042.072.031.47%1,955,822
Nov 19, 20242.012.052.012.042.012.51%1,493,169
Nov 18, 20242.032.051.961.991.96-3.40%2,699,386
Nov 15, 20242.072.072.012.062.02-0.48%2,335,228
Nov 14, 20242.002.132.002.072.035.61%6,047,787
Nov 13, 20241.951.971.921.961.931.55%1,227,915
Nov 12, 20241.971.971.921.931.90-2.03%1,063,597
Nov 11, 20241.941.971.921.971.941.55%832,973
Nov 8, 20241.941.951.901.941.91-2.02%1,629,939
Nov 7, 20242.032.031.951.981.95-1.00%1,466,833
Nov 6, 20241.942.001.922.001.970.50%1,941,136
Nov 5, 20241.971.991.941.991.961.02%1,500,950
Nov 4, 20241.971.991.951.971.943.68%1,060,024
Nov 1, 20241.941.951.901.901.87-1.55%1,152,790
Oct 31, 20241.951.951.921.931.90-1.03%1,753,794
Oct 30, 20241.961.961.921.951.92-1,103,334
Oct 29, 20241.961.971.941.951.920.52%1,033,936
Oct 28, 20241.951.961.941.941.911.04%13,540,529
Oct 25, 20241.951.951.911.921.89-1.54%1,222,677
Oct 24, 20241.911.951.901.951.922.63%785,939
Oct 23, 20241.911.921.891.901.87-1.04%1,130,421
Oct 22, 20241.931.941.901.921.89-1.03%1,809,731
Oct 21, 20241.911.951.901.941.911.57%818,529
Oct 18, 20241.961.961.901.911.88-2.55%969,318
Oct 17, 20241.941.961.921.961.930.51%1,123,566
Oct 16, 20241.951.971.921.951.920.52%721,022
Oct 15, 20241.971.971.941.941.91-1.52%2,149,073
Oct 14, 20241.961.971.931.971.941.03%714,597
Oct 11, 20241.951.951.921.951.92-1.52%1,619,805
Oct 10, 20241.971.981.951.981.95-0.50%911,828
Oct 9, 20241.991.991.941.991.96-2,510,761
Oct 8, 20242.002.011.981.991.96-1.49%1,901,731
Oct 7, 20242.032.052.012.021.99-0.49%956,027
Oct 4, 20242.042.042.002.032.00-0.49%1,303,275
Oct 3, 20242.052.052.022.042.01-1.45%700,739
Oct 2, 20242.092.122.072.072.03-1,071,120
Oct 1, 20242.082.122.052.072.030.49%1,458,543
Sep 30, 20242.082.092.062.062.02-1.44%1,019,244
Sep 27, 20242.092.122.072.092.02-0.48%13,406,863
Sep 26, 20242.072.122.072.102.032.94%684,228
Sep 25, 20242.072.092.042.041.98-0.97%1,373,219
Sep 24, 20242.092.102.062.062.00-1,072,858
Sep 23, 20242.052.072.032.062.001.48%916,249
Sep 20, 20242.102.102.032.031.97-3.33%2,761,689
Sep 19, 20242.142.152.092.102.03-0.47%1,156,031
Sep 18, 20242.122.152.102.112.04-0.47%1,311,888
Sep 17, 20242.102.122.082.122.05-906,021
Sep 16, 20242.122.142.112.122.050.47%543,254
Sep 13, 20242.092.122.092.112.041.93%744,034
Sep 12, 20242.052.072.032.072.01-570,298
Sep 11, 20242.092.092.052.072.01-1,259,981
Sep 10, 20242.102.112.062.072.01-2.36%1,215,442
Sep 9, 20242.112.132.092.122.050.47%1,013,421
Sep 6, 20242.132.142.102.112.04-0.47%2,201,738
Sep 5, 20242.122.132.082.122.050.95%2,545,723
Sep 4, 20242.062.112.052.102.032.94%1,600,459
Sep 3, 20242.072.072.032.041.98-0.49%1,200,077
Aug 30, 20242.032.062.012.051.990.49%1,928,667