Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
2.160
-0.030 (-1.37%)
At close: May 28, 2026, 4:00 PM EDT
2.160
0.00 (0.00%)
After-hours: May 28, 2026, 5:33 PM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -1.37% | 3,835,420 |
| May 27, 2026 | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | - | 8,906,173 |
| May 26, 2026 | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.90% | 3,639,742 |
| May 22, 2026 | 2.21 | 2.23 | 2.18 | 2.21 | 2.21 | -0.90% | 4,007,637 |
| May 21, 2026 | 2.26 | 2.28 | 2.22 | 2.23 | 2.23 | -2.62% | 6,317,259 |
| May 20, 2026 | 2.25 | 2.31 | 2.24 | 2.29 | 2.29 | 3.62% | 11,633,948 |
| May 19, 2026 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | -1.78% | 6,699,107 |
| May 18, 2026 | 2.22 | 2.27 | 2.20 | 2.25 | 2.25 | 2.74% | 5,926,911 |
| May 15, 2026 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | -2.23% | 3,747,519 |
| May 14, 2026 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | 0.58% | 6,292,500 |
| May 13, 2026 | 2.32 | 2.34 | 2.26 | 2.27 | 2.23 | -3.81% | 9,141,647 |
| May 12, 2026 | 2.38 | 2.41 | 2.32 | 2.36 | 2.32 | -1.67% | 3,476,181 |
| May 11, 2026 | 2.42 | 2.42 | 2.36 | 2.40 | 2.35 | -0.41% | 5,598,663 |
| May 8, 2026 | 2.43 | 2.46 | 2.40 | 2.41 | 2.36 | 0.84% | 5,903,931 |
| May 7, 2026 | 2.43 | 2.45 | 2.39 | 2.39 | 2.34 | -2.05% | 6,582,045 |
| May 6, 2026 | 2.48 | 2.50 | 2.43 | 2.44 | 2.39 | -1.21% | 7,574,422 |
| May 5, 2026 | 2.46 | 2.52 | 2.46 | 2.47 | 2.42 | 0.41% | 3,625,922 |
| May 4, 2026 | 2.51 | 2.52 | 2.45 | 2.46 | 2.41 | -1.60% | 2,477,648 |
| May 1, 2026 | 2.51 | 2.53 | 2.50 | 2.50 | 2.45 | -0.79% | 2,073,902 |
| Apr 30, 2026 | 2.50 | 2.53 | 2.49 | 2.52 | 2.47 | 2.86% | 4,142,231 |
| Apr 29, 2026 | 2.51 | 2.51 | 2.45 | 2.45 | 2.40 | -3.16% | 6,194,276 |
| Apr 28, 2026 | 2.53 | 2.54 | 2.50 | 2.53 | 2.48 | -0.78% | 4,164,808 |
| Apr 27, 2026 | 2.61 | 2.61 | 2.54 | 2.55 | 2.50 | -1.16% | 2,924,401 |
| Apr 24, 2026 | 2.60 | 2.63 | 2.57 | 2.58 | 2.53 | -1.15% | 6,314,992 |
| Apr 23, 2026 | 2.66 | 2.68 | 2.61 | 2.61 | 2.56 | -0.76% | 4,854,869 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.63 | 2.63 | 2.58 | -2.59% | 3,995,195 |
| Apr 21, 2026 | 2.70 | 2.74 | 2.68 | 2.70 | 2.65 | -0.37% | 4,221,750 |
| Apr 20, 2026 | 2.72 | 2.74 | 2.70 | 2.71 | 2.66 | 1.88% | 4,869,825 |
| Apr 17, 2026 | 2.70 | 2.71 | 2.66 | 2.66 | 2.61 | 0.38% | 6,971,810 |
| Apr 16, 2026 | 2.68 | 2.69 | 2.64 | 2.65 | 2.60 | -0.75% | 5,026,072 |
| Apr 15, 2026 | 2.70 | 2.72 | 2.65 | 2.67 | 2.62 | -0.74% | 8,585,859 |
| Apr 14, 2026 | 2.74 | 2.76 | 2.68 | 2.69 | 2.64 | -0.37% | 7,850,762 |
| Apr 13, 2026 | 2.71 | 2.72 | 2.67 | 2.70 | 2.65 | -1.10% | 7,166,899 |
| Apr 10, 2026 | 2.69 | 2.73 | 2.68 | 2.73 | 2.68 | 3.41% | 8,264,116 |
| Apr 9, 2026 | 2.61 | 2.69 | 2.61 | 2.64 | 2.59 | 2.33% | 8,222,051 |
| Apr 8, 2026 | 2.62 | 2.62 | 2.54 | 2.58 | 2.53 | 4.45% | 6,649,325 |
| Apr 7, 2026 | 2.47 | 2.49 | 2.44 | 2.47 | 2.42 | - | 6,978,593 |
| Apr 6, 2026 | 2.49 | 2.51 | 2.47 | 2.47 | 2.42 | - | 5,714,211 |
| Apr 2, 2026 | 2.40 | 2.49 | 2.40 | 2.47 | 2.42 | 1.65% | 7,527,847 |
| Apr 1, 2026 | 2.44 | 2.45 | 2.40 | 2.43 | 2.38 | 1.67% | 5,164,661 |
| Mar 31, 2026 | 2.37 | 2.41 | 2.34 | 2.39 | 2.34 | 2.58% | 11,381,796 |
| Mar 30, 2026 | 2.36 | 2.36 | 2.31 | 2.33 | 2.29 | 0.68% | 6,125,775 |
| Mar 27, 2026 | 2.35 | 2.41 | 2.35 | 2.35 | 2.27 | -0.42% | 4,485,322 |
| Mar 26, 2026 | 2.37 | 2.41 | 2.36 | 2.36 | 2.28 | -1.67% | 7,545,588 |
| Mar 25, 2026 | 2.38 | 2.43 | 2.37 | 2.40 | 2.32 | 3.00% | 8,902,899 |
| Mar 24, 2026 | 2.30 | 2.35 | 2.29 | 2.33 | 2.25 | -0.85% | 11,128,836 |
| Mar 23, 2026 | 2.34 | 2.38 | 2.31 | 2.35 | 2.27 | 3.98% | 9,911,271 |
| Mar 20, 2026 | 2.30 | 2.37 | 2.25 | 2.26 | 2.18 | -1.74% | 11,878,936 |
| Mar 19, 2026 | 2.20 | 2.33 | 2.20 | 2.30 | 2.22 | 1.77% | 11,128,199 |
| Mar 18, 2026 | 2.27 | 2.30 | 2.25 | 2.26 | 2.18 | -0.44% | 6,629,991 |