Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.820
+0.010 (0.55%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.82 | 0.54% | 5,519,333 |
| Jun 10, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.81 | - | 4,995,542 |
| Jun 9, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.81 | - | 2,175,663 |
| Jun 6, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.81 | 1.10% | 2,613,511 |
| Jun 5, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.79 | -1.09% | 2,648,699 |
| Jun 4, 2025 | 1.88 | 1.89 | 1.83 | 1.84 | 1.81 | -1.08% | 2,104,327 |
| Jun 3, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.83 | 1.09% | 1,987,243 |
| Jun 2, 2025 | 1.88 | 1.90 | 1.84 | 1.84 | 1.81 | -1.60% | 1,616,805 |
| May 30, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.83 | -2.09% | 3,345,999 |
| May 29, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.87 | 2.14% | 1,415,086 |
| May 28, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.83 | -2.09% | 3,512,980 |
| May 27, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.87 | 2.14% | 4,821,362 |
| May 23, 2025 | 1.79 | 1.88 | 1.77 | 1.87 | 1.83 | 2.75% | 6,318,773 |
| May 22, 2025 | 1.84 | 1.86 | 1.80 | 1.82 | 1.79 | -0.55% | 4,222,110 |
| May 21, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.80 | -1.61% | 1,941,593 |