Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
1.780
-0.120 (-6.32%)
At close: May 12, 2025, 4:00 PM
1.790
+0.010 (0.56%)
After-hours: May 12, 2025, 7:22 PM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | -6.32% | 5,078,868 |
| May 9, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.78 | -1.04% | 1,711,497 |
| May 8, 2025 | 1.88 | 1.93 | 1.88 | 1.92 | 1.80 | 3.78% | 2,949,178 |
| May 7, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.74 | -0.54% | 2,720,071 |
| May 6, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.75 | 1.09% | 1,957,317 |
| May 5, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.73 | -3.16% | 3,456,491 |
| May 2, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.78 | 1.60% | 5,084,617 |
| May 1, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.76 | -1.06% | 1,539,245 |
| Apr 30, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.77 | - | 2,370,488 |
| Apr 29, 2025 | 1.90 | 1.92 | 1.87 | 1.89 | 1.77 | 0.53% | 1,939,231 |
| Apr 28, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.77 | - | 2,429,239 |
| Apr 25, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.77 | 3.30% | 4,099,884 |
| Apr 24, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.71 | 1.68% | 3,370,453 |
| Apr 23, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.68 | 1.13% | 1,593,536 |
| Apr 22, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.66 | 2.31% | 6,075,129 |
| Apr 21, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.62 | -1.14% | 912,870 |
| Apr 17, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.64 | 3.55% | 2,545,347 |
| Apr 16, 2025 | 1.69 | 1.73 | 1.69 | 1.69 | 1.59 | -0.59% | 3,259,563 |
| Apr 15, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.60 | - | 3,592,541 |
| Apr 14, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.60 | - | 1,661,808 |
| Apr 11, 2025 | 1.67 | 1.71 | 1.66 | 1.70 | 1.60 | 1.80% | 2,681,568 |
| Apr 10, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.57 | -1.18% | 2,927,946 |
| Apr 9, 2025 | 1.60 | 1.72 | 1.59 | 1.69 | 1.59 | 4.32% | 5,362,169 |
| Apr 8, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.52 | -1.82% | 3,853,684 |
| Apr 7, 2025 | 1.66 | 1.70 | 1.62 | 1.65 | 1.55 | -2.37% | 5,381,059 |
| Apr 4, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.59 | -4.52% | 3,885,149 |
| Apr 3, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.66 | 2.91% | 2,834,742 |
| Apr 2, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.62 | - | 2,992,019 |
| Apr 1, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.62 | -2.27% | 5,904,966 |
| Mar 31, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.65 | -2.76% | 1,007,833 |
| Mar 28, 2025 | 1.80 | 1.81 | 1.77 | 1.81 | 1.67 | 1.12% | 3,045,655 |
| Mar 27, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.65 | -1.65% | 2,763,739 |
| Mar 26, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.68 | -0.55% | 1,482,143 |
| Mar 25, 2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1.69 | - | 1,089,300 |
| Mar 24, 2025 | 1.84 | 1.87 | 1.83 | 1.83 | 1.69 | -0.54% | 2,812,183 |
| Mar 21, 2025 | 1.93 | 1.93 | 1.82 | 1.84 | 1.70 | -6.60% | 15,813,162 |
| Mar 20, 2025 | 1.99 | 1.99 | 1.93 | 1.97 | 1.82 | -0.51% | 9,945,898 |
| Mar 19, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.82 | 1.54% | 12,018,224 |
| Mar 18, 2025 | 1.94 | 1.96 | 1.91 | 1.95 | 1.80 | 1.04% | 10,238,708 |
| Mar 17, 2025 | 1.90 | 1.94 | 1.88 | 1.93 | 1.78 | 1.05% | 14,505,069 |
| Mar 14, 2025 | 1.91 | 1.93 | 1.87 | 1.91 | 1.76 | -1.55% | 7,683,258 |
| Mar 13, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.79 | 1.57% | 4,543,998 |
| Mar 12, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.76 | - | 2,590,541 |
| Mar 11, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | 1.76 | 1.06% | 1,978,563 |
| Mar 10, 2025 | 1.89 | 1.92 | 1.87 | 1.89 | 1.74 | -3.57% | 4,308,563 |
| Mar 7, 2025 | 1.95 | 1.97 | 1.92 | 1.96 | 1.81 | 1.03% | 1,989,203 |
| Mar 6, 2025 | 1.91 | 1.95 | 1.89 | 1.94 | 1.79 | 1.04% | 1,807,270 |
| Mar 5, 2025 | 1.86 | 1.92 | 1.85 | 1.92 | 1.77 | 3.78% | 3,803,893 |
| Mar 4, 2025 | 1.86 | 1.88 | 1.80 | 1.85 | 1.71 | -0.54% | 3,103,475 |
| Mar 3, 2025 | 1.89 | 1.92 | 1.86 | 1.86 | 1.71 | - | 1,410,847 |