Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
2.070
+0.030 (1.47%)
Nov 20, 2024, 4:00 PM EST - Market closed
CIG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.04 | 2.09 | 2.04 | 2.07 | 2.07 | 1.47% | 1,498,883 |
Nov 19, 2024 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 2.51% | 1,493,169 |
Nov 18, 2024 | 2.03 | 2.05 | 1.96 | 1.99 | 1.99 | -3.40% | 2,699,386 |
Nov 15, 2024 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | -0.48% | 2,335,228 |
Nov 14, 2024 | 2.00 | 2.13 | 2.00 | 2.07 | 2.07 | 5.61% | 6,047,787 |
Nov 13, 2024 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 1,227,915 |
Nov 12, 2024 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 1,063,597 |
Nov 11, 2024 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 1.55% | 832,973 |
Nov 8, 2024 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | -2.02% | 1,629,939 |
Nov 7, 2024 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -1.00% | 1,466,833 |
Nov 6, 2024 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 0.50% | 1,941,136 |
Nov 5, 2024 | 1.97 | 1.99 | 1.94 | 1.99 | 1.99 | 1.02% | 1,500,950 |
Nov 4, 2024 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | 3.68% | 1,060,024 |
Nov 1, 2024 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -1.55% | 1,152,790 |
Oct 31, 2024 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 1,753,794 |
Oct 30, 2024 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | - | 1,103,334 |
Oct 29, 2024 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 0.52% | 1,033,936 |
Oct 28, 2024 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | 1.04% | 13,540,529 |
Oct 25, 2024 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.54% | 1,222,677 |
Oct 24, 2024 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 785,939 |
Oct 23, 2024 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 1,130,421 |
Oct 22, 2024 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 1,809,731 |
Oct 21, 2024 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 818,529 |
Oct 18, 2024 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 969,318 |
Oct 17, 2024 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 1,123,566 |
Oct 16, 2024 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 721,022 |
Oct 15, 2024 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 2,149,073 |
Oct 14, 2024 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 714,597 |
Oct 11, 2024 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -1.52% | 1,619,805 |
Oct 10, 2024 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | -0.50% | 911,828 |
Oct 9, 2024 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | - | 2,510,761 |
Oct 8, 2024 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -1.49% | 1,901,731 |
Oct 7, 2024 | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 956,027 |
Oct 4, 2024 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 1,303,275 |
Oct 3, 2024 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -1.45% | 700,739 |
Oct 2, 2024 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | - | 1,071,120 |
Oct 1, 2024 | 2.08 | 2.12 | 2.05 | 2.07 | 2.07 | 0.49% | 1,458,543 |
Sep 30, 2024 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -1.44% | 1,019,244 |
Sep 27, 2024 | 2.09 | 2.12 | 2.07 | 2.09 | 2.06 | -0.48% | 13,406,863 |
Sep 26, 2024 | 2.07 | 2.12 | 2.07 | 2.10 | 2.07 | 2.94% | 684,228 |
Sep 25, 2024 | 2.07 | 2.09 | 2.04 | 2.04 | 2.01 | -0.97% | 1,373,219 |
Sep 24, 2024 | 2.09 | 2.10 | 2.06 | 2.06 | 2.03 | - | 1,072,858 |
Sep 23, 2024 | 2.05 | 2.07 | 2.03 | 2.06 | 2.03 | 1.48% | 916,249 |
Sep 20, 2024 | 2.10 | 2.10 | 2.03 | 2.03 | 2.00 | -3.33% | 2,761,689 |
Sep 19, 2024 | 2.14 | 2.15 | 2.09 | 2.10 | 2.07 | -0.47% | 1,156,031 |
Sep 18, 2024 | 2.12 | 2.15 | 2.10 | 2.11 | 2.08 | -0.47% | 1,311,888 |
Sep 17, 2024 | 2.10 | 2.12 | 2.08 | 2.12 | 2.09 | - | 906,021 |
Sep 16, 2024 | 2.12 | 2.14 | 2.11 | 2.12 | 2.09 | 0.47% | 543,254 |
Sep 13, 2024 | 2.09 | 2.12 | 2.09 | 2.11 | 2.08 | 1.93% | 744,034 |
Sep 12, 2024 | 2.05 | 2.07 | 2.03 | 2.07 | 2.04 | - | 570,298 |
Sep 11, 2024 | 2.09 | 2.09 | 2.05 | 2.07 | 2.04 | - | 1,259,981 |
Sep 10, 2024 | 2.10 | 2.11 | 2.06 | 2.07 | 2.04 | -2.36% | 1,215,442 |
Sep 9, 2024 | 2.11 | 2.13 | 2.09 | 2.12 | 2.09 | 0.47% | 1,013,421 |
Sep 6, 2024 | 2.13 | 2.14 | 2.10 | 2.11 | 2.08 | -0.47% | 2,201,738 |
Sep 5, 2024 | 2.12 | 2.13 | 2.08 | 2.12 | 2.09 | 0.95% | 2,545,723 |
Sep 4, 2024 | 2.06 | 2.11 | 2.05 | 2.10 | 2.07 | 2.94% | 1,600,459 |
Sep 3, 2024 | 2.07 | 2.07 | 2.03 | 2.04 | 2.01 | -0.49% | 1,200,077 |
Aug 30, 2024 | 2.03 | 2.06 | 2.01 | 2.05 | 2.02 | 0.49% | 1,928,667 |
Aug 29, 2024 | 2.01 | 2.05 | 2.00 | 2.04 | 2.01 | -0.97% | 1,827,534 |
Aug 28, 2024 | 2.03 | 2.08 | 2.01 | 2.06 | 2.03 | 1.48% | 1,046,260 |
Aug 27, 2024 | 2.07 | 2.07 | 2.02 | 2.03 | 2.00 | -1.93% | 1,313,581 |
Aug 26, 2024 | 2.05 | 2.09 | 2.04 | 2.07 | 2.04 | -5.48% | 1,011,185 |
Aug 23, 2024 | 2.14 | 2.19 | 2.12 | 2.19 | 2.07 | 3.79% | 2,162,262 |
Aug 22, 2024 | 2.15 | 2.16 | 2.09 | 2.11 | 1.99 | -1.86% | 3,567,990 |
Aug 21, 2024 | 2.16 | 2.17 | 2.14 | 2.15 | 2.03 | 0.47% | 789,745 |
Aug 20, 2024 | 2.15 | 2.16 | 2.12 | 2.14 | 2.02 | -0.93% | 1,408,564 |
Aug 19, 2024 | 2.09 | 2.17 | 2.08 | 2.16 | 2.04 | 3.85% | 2,579,645 |
Aug 16, 2024 | 2.11 | 2.11 | 2.07 | 2.08 | 1.96 | 0.48% | 1,275,127 |
Aug 15, 2024 | 2.13 | 2.15 | 2.06 | 2.07 | 1.95 | -4.17% | 3,704,589 |
Aug 14, 2024 | 2.11 | 2.17 | 2.08 | 2.16 | 2.04 | 6.93% | 4,805,365 |
Aug 13, 2024 | 1.97 | 2.02 | 1.97 | 2.02 | 1.91 | 3.59% | 2,178,614 |
Aug 12, 2024 | 1.95 | 1.97 | 1.93 | 1.95 | 1.84 | 0.52% | 1,770,545 |
Aug 9, 2024 | 1.91 | 1.94 | 1.90 | 1.94 | 1.83 | 3.19% | 1,301,983 |
Aug 8, 2024 | 1.89 | 1.90 | 1.87 | 1.88 | 1.78 | -0.53% | 1,011,961 |
Aug 7, 2024 | 1.90 | 1.92 | 1.88 | 1.89 | 1.78 | 0.53% | 2,477,943 |
Aug 6, 2024 | 1.88 | 1.90 | 1.86 | 1.88 | 1.78 | 2.17% | 1,522,627 |
Aug 5, 2024 | 1.78 | 1.85 | 1.77 | 1.84 | 1.74 | - | 2,061,766 |
Aug 2, 2024 | 1.88 | 1.89 | 1.84 | 1.84 | 1.74 | -1.08% | 885,616 |
Aug 1, 2024 | 1.90 | 1.91 | 1.86 | 1.86 | 1.76 | -2.11% | 816,665 |
Jul 31, 2024 | 1.88 | 1.92 | 1.87 | 1.90 | 1.79 | -1.04% | 2,698,464 |
Jul 30, 2024 | 1.91 | 1.93 | 1.90 | 1.92 | 1.81 | -0.52% | 2,139,031 |
Jul 29, 2024 | 1.88 | 1.94 | 1.87 | 1.93 | 1.82 | 3.76% | 2,842,826 |
Jul 26, 2024 | 1.86 | 1.88 | 1.86 | 1.86 | 1.76 | 1.09% | 387,682 |
Jul 25, 2024 | 1.86 | 1.88 | 1.84 | 1.84 | 1.74 | - | 941,624 |
Jul 24, 2024 | 1.85 | 1.88 | 1.83 | 1.84 | 1.74 | -1.08% | 2,011,937 |
Jul 23, 2024 | 1.91 | 1.91 | 1.86 | 1.86 | 1.76 | -2.62% | 910,162 |
Jul 22, 2024 | 1.86 | 1.92 | 1.86 | 1.91 | 1.80 | 2.69% | 1,225,498 |
Jul 19, 2024 | 1.94 | 1.94 | 1.84 | 1.86 | 1.76 | -3.63% | 1,334,315 |
Jul 18, 2024 | 1.95 | 1.98 | 1.92 | 1.93 | 1.82 | -3.50% | 1,856,463 |
Jul 17, 2024 | 1.98 | 2.02 | 1.97 | 2.00 | 1.89 | 1.52% | 2,256,290 |
Jul 16, 2024 | 1.95 | 1.98 | 1.94 | 1.97 | 1.86 | 2.07% | 1,323,291 |
Jul 15, 2024 | 1.93 | 1.94 | 1.91 | 1.93 | 1.82 | 0.52% | 911,429 |
Jul 12, 2024 | 1.94 | 1.94 | 1.91 | 1.92 | 1.81 | -1.03% | 958,293 |
Jul 11, 2024 | 1.92 | 1.94 | 1.91 | 1.94 | 1.83 | 2.65% | 951,144 |
Jul 10, 2024 | 1.92 | 1.92 | 1.88 | 1.89 | 1.78 | -1.05% | 1,392,254 |
Jul 9, 2024 | 1.89 | 1.93 | 1.89 | 1.91 | 1.80 | 1.60% | 2,750,377 |
Jul 8, 2024 | 1.86 | 1.91 | 1.85 | 1.88 | 1.78 | 1.62% | 2,529,654 |
Jul 5, 2024 | 1.85 | 1.87 | 1.82 | 1.85 | 1.75 | - | 1,871,007 |
Jul 3, 2024 | 1.79 | 1.85 | 1.77 | 1.85 | 1.75 | 5.11% | 1,329,505 |
Jul 2, 2024 | 1.77 | 1.78 | 1.73 | 1.76 | 1.66 | -0.56% | 1,494,231 |