Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.930
-0.020 (-1.03%)
At close: Aug 14, 2026, 4:00 PM EDT
1.930
0.00 (0.00%)
Pre-market: Aug 17, 2026, 4:32 AM EDT
CIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -1.03% | 5,298,437 |
| Aug 13, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 4,042,119 |
| Aug 12, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 2,104,520 |
| Aug 11, 2026 | 2.05 | 2.07 | 1.97 | 1.97 | 1.97 | -3.43% | 3,673,345 |
| Aug 10, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.86% | 2,574,908 |
| Aug 7, 2026 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | -1.87% | 5,285,170 |
| Aug 6, 2026 | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | - | 2,968,199 |
| Aug 5, 2026 | 2.19 | 2.20 | 2.14 | 2.14 | 2.14 | -0.47% | 2,709,068 |
| Aug 4, 2026 | 2.19 | 2.20 | 2.15 | 2.15 | 2.15 | -1.38% | 3,687,741 |
| Aug 3, 2026 | 2.19 | 2.20 | 2.15 | 2.18 | 2.18 | -0.46% | 6,756,010 |
| Jul 31, 2026 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | 0.92% | 3,782,542 |
| Jul 30, 2026 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 2.36% | 2,272,140 |
| Jul 29, 2026 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -2.30% | 2,832,132 |
| Jul 28, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | 0.46% | 10,764,190 |
| Jul 27, 2026 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | 1.41% | 9,947,823 |
| Jul 24, 2026 | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -1.84% | 3,590,315 |
| Jul 23, 2026 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -1.81% | 7,985,971 |
| Jul 22, 2026 | 2.16 | 2.21 | 2.15 | 2.21 | 2.21 | 2.79% | 4,805,549 |
| Jul 21, 2026 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | - | 4,167,229 |
| Jul 20, 2026 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | 0.47% | 4,423,172 |
| Jul 17, 2026 | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | - | 3,199,666 |
| Jul 16, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -0.93% | 2,620,646 |
| Jul 15, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.92% | 3,638,249 |
| Jul 14, 2026 | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | 2.35% | 4,085,573 |
| Jul 13, 2026 | 2.18 | 2.20 | 2.12 | 2.13 | 2.13 | -3.18% | 7,454,735 |
| Jul 10, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 3.77% | 5,108,982 |
| Jul 9, 2026 | 2.09 | 2.13 | 2.07 | 2.12 | 2.12 | 1.92% | 8,467,699 |
| Jul 8, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | -0.95% | 8,830,382 |
| Jul 7, 2026 | 2.11 | 2.14 | 2.09 | 2.10 | 2.10 | - | 8,670,876 |
| Jul 6, 2026 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 4,998,510 |
| Jul 2, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.72% | 12,618,607 |
| Jul 1, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.03 | -1.43% | 7,547,567 |
| Jun 30, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.06 | -0.47% | 7,852,622 |
| Jun 29, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.07 | -1.86% | 5,704,909 |
| Jun 26, 2026 | 2.11 | 2.15 | 2.10 | 2.15 | 2.11 | 2.38% | 4,454,498 |
| Jun 25, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | 2.06 | 1.45% | 4,060,491 |
| Jun 24, 2026 | 2.09 | 2.10 | 2.06 | 2.07 | 2.03 | -1.43% | 7,902,488 |
| Jun 23, 2026 | 2.08 | 2.13 | 2.08 | 2.10 | 2.06 | 0.96% | 8,543,937 |
| Jun 22, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.04 | 1.46% | 6,687,796 |
| Jun 18, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 2.01 | -0.49% | 11,131,040 |
| Jun 17, 2026 | 2.10 | 2.12 | 2.05 | 2.06 | 2.02 | -1.44% | 9,603,445 |
| Jun 16, 2026 | 2.08 | 2.10 | 2.07 | 2.09 | 2.05 | - | 8,814,748 |
| Jun 15, 2026 | 2.16 | 2.21 | 2.09 | 2.09 | 2.05 | - | 8,605,827 |
| Jun 12, 2026 | 2.10 | 2.13 | 2.09 | 2.09 | 2.05 | - | 3,757,382 |
| Jun 11, 2026 | 2.07 | 2.11 | 2.04 | 2.09 | 2.05 | 1.95% | 13,090,734 |
| Jun 10, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.01 | -1.44% | 6,917,888 |
| Jun 9, 2026 | 2.07 | 2.10 | 2.05 | 2.08 | 2.04 | 1.96% | 10,741,586 |
| Jun 8, 2026 | 2.09 | 2.09 | 2.03 | 2.04 | 2.01 | -2.39% | 11,024,922 |
| Jun 5, 2026 | 2.10 | 2.12 | 2.08 | 2.09 | 2.05 | -0.48% | 8,104,346 |
| Jun 4, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.06 | -0.47% | 2,752,850 |