Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
2.500
-0.180 (-6.72%)
At close: May 12, 2025, 4:00 PM
2.500
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
CIG.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | -6.72% | 4,829 |
| May 9, 2025 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 3.08% | 744 |
| May 8, 2025 | 2.54 | 2.67 | 2.54 | 2.60 | 2.60 | 1.17% | 2,765 |
| May 7, 2025 | 2.44 | 2.58 | 2.44 | 2.57 | 2.57 | -0.27% | 2,401 |
| May 6, 2025 | 2.50 | 2.60 | 2.50 | 2.58 | 2.58 | -2.75% | 4,753 |
| May 5, 2025 | 2.65 | 2.65 | 2.52 | 2.65 | 2.65 | 4.00% | 4,453 |
| May 2, 2025 | 2.60 | 2.60 | 2.53 | 2.55 | 2.55 | 0.71% | 1,743 |
| May 1, 2025 | 2.51 | 2.64 | 2.51 | 2.53 | 2.53 | -2.32% | 1,882 |
| Apr 30, 2025 | 2.49 | 2.59 | 2.47 | 2.59 | 2.59 | - | 1,672 |
| Apr 29, 2025 | 2.60 | 2.60 | 2.58 | 2.59 | 2.59 | -0.77% | 871 |
| Apr 28, 2025 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | 0.77% | 3,791 |
| Apr 25, 2025 | 2.56 | 2.60 | 2.56 | 2.59 | 2.59 | 1.37% | 2,237 |
| Apr 24, 2025 | 2.55 | 2.56 | 2.52 | 2.56 | 2.56 | 1.83% | 3,519 |
| Apr 23, 2025 | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | 0.36% | 859 |
| Apr 22, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 4.04% | 2,132 |
| Apr 21, 2025 | 2.33 | 2.45 | 2.33 | 2.40 | 2.40 | -0.91% | 2,812 |
| Apr 17, 2025 | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | 3.19% | 449 |
| Apr 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.88% | 205 |
| Apr 15, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.08% | 761 |
| Apr 14, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 1.57% | 687 |
| Apr 11, 2025 | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | - | 837 |
| Apr 10, 2025 | 2.32 | 2.36 | 2.31 | 2.36 | 2.36 | - | 3,118 |
| Apr 9, 2025 | 2.28 | 2.36 | 2.26 | 2.36 | 2.36 | -1.26% | 4,781 |
| Apr 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.41% | 1,206 |
| Apr 7, 2025 | 2.34 | 2.36 | 2.28 | 2.29 | 2.29 | -4.23% | 5,480 |
| Apr 4, 2025 | 2.47 | 2.47 | 2.35 | 2.39 | 2.39 | -3.67% | 498 |
| Apr 3, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | 0.85% | 608 |
| Apr 2, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | -1.13% | 874 |
| Apr 1, 2025 | 2.45 | 2.58 | 2.44 | 2.49 | 2.49 | -2.43% | 4,969 |
| Mar 31, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.19% | 680 |
| Mar 28, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | -0.40% | 1,141 |
| Mar 27, 2025 | 2.51 | 2.53 | 2.51 | 2.53 | 2.53 | -0.39% | 659 |
| Mar 26, 2025 | 2.42 | 2.55 | 2.42 | 2.54 | 2.54 | 0.40% | 3,365 |
| Mar 25, 2025 | 2.34 | 2.61 | 2.34 | 2.53 | 2.53 | 9.52% | 13,288 |
| Mar 24, 2025 | 2.48 | 2.48 | 2.31 | 2.31 | 2.31 | -9.06% | 3,531 |
| Mar 21, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -3.05% | 918 |
| Mar 20, 2025 | 2.77 | 2.77 | 2.62 | 2.62 | 2.62 | -2.24% | 880 |
| Mar 19, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 4,950 |
| Mar 18, 2025 | 2.57 | 2.64 | 2.57 | 2.64 | 2.64 | 2.72% | 5,731 |
| Mar 17, 2025 | 2.67 | 2.67 | 2.56 | 2.57 | 2.57 | -0.39% | 2,340 |
| Mar 14, 2025 | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | -3.37% | 4,320 |
| Mar 13, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.49% | 345 |
| Mar 12, 2025 | 2.73 | 2.73 | 2.58 | 2.58 | 2.58 | -2.64% | 7,777 |
| Mar 11, 2025 | 2.54 | 2.65 | 2.54 | 2.65 | 2.65 | 2.32% | 9,699 |
| Mar 10, 2025 | 2.55 | 2.61 | 2.55 | 2.59 | 2.59 | -1.52% | 1,025 |
| Mar 7, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | -1.87% | 5,632 |
| Mar 6, 2025 | 2.76 | 2.76 | 2.64 | 2.68 | 2.68 | -1.47% | 957 |
| Mar 5, 2025 | 2.66 | 2.75 | 2.60 | 2.72 | 2.72 | 4.62% | 2,393 |
| Mar 4, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | -0.38% | 637 |
| Mar 3, 2025 | 2.50 | 2.66 | 2.50 | 2.61 | 2.61 | -0.76% | 1,221 |