Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.980
+0.080 (4.21%)
Aug 22, 2025, 4:00 PM - Market closed
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | 4.21% | 2,597,113 |
| Aug 21, 2025 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 2,050,816 |
| Aug 20, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 3.17% | 2,105,356 |
| Aug 19, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -3.08% | 2,002,593 |
| Aug 18, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | - | 1,794,117 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | - | 3,231,165 |
| Aug 14, 2025 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 4,403,225 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 2,846,829 |
| Aug 12, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 3.11% | 2,443,650 |
| Aug 11, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 2,196,400 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 2,792,348 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 2.14% | 3,243,229 |
| Aug 6, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 2.75% | 1,960,890 |
| Aug 5, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | - | 1,527,619 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | - | 1,166,939 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 0.55% | 1,559,980 |
| Jul 31, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 2,317,979 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 3,124,533 |
| Jul 29, 2025 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 2,005,812 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -3.21% | 2,121,274 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 2,067,942 |
| Jul 24, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 2,307,635 |
| Jul 23, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 2,404,120 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 2,149,517 |
| Jul 21, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 1.09% | 838,228 |
| Jul 18, 2025 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 2,587,357 |
| Jul 17, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 1,684,667 |
| Jul 16, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 2,587,402 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 3,663,727 |
| Jul 14, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -2.08% | 1,443,315 |
| Jul 11, 2025 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 2,847,404 |
| Jul 10, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 3,566,124 |
| Jul 9, 2025 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -3.52% | 3,817,512 |
| Jul 8, 2025 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 3,395,598 |
| Jul 7, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 2,575,158 |
| Jul 3, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 1,838,299 |
| Jul 2, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | 3,274,089 |
| Jul 1, 2025 | 1.96 | 1.99 | 1.94 | 1.99 | 1.99 | 1.53% | 1,226,765 |
| Jun 30, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 2.62% | 2,365,740 |
| Jun 27, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.87 | - | 1,999,621 |
| Jun 26, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.87 | 2.69% | 2,188,460 |
| Jun 25, 2025 | 1.88 | 1.89 | 1.84 | 1.86 | 1.83 | -2.11% | 3,043,321 |
| Jun 24, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.86 | -0.52% | 2,452,195 |
| Jun 23, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.87 | -0.52% | 2,237,444 |
| Jun 20, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.88 | -1.54% | 8,877,576 |
| Jun 18, 2025 | 1.94 | 1.97 | 1.93 | 1.95 | 1.91 | 0.52% | 3,864,152 |
| Jun 17, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.90 | 0.52% | 3,795,032 |
| Jun 16, 2025 | 1.92 | 1.94 | 1.90 | 1.93 | 1.89 | 1.58% | 4,193,056 |
| Jun 13, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.86 | 0.53% | 3,079,647 |
| Jun 12, 2025 | 1.86 | 1.89 | 1.84 | 1.89 | 1.85 | 2.16% | 3,443,867 |