Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
2.080
+0.040 (1.96%)
At close: Sep 26, 2025, 4:00 PM EDT
2.085
+0.005 (0.24%)
After-hours: Sep 26, 2025, 7:42 PM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 1.96% | 1,590,336 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -4.23% | 3,011,032 |
| Sep 24, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | 0.47% | 1,491,534 |
| Sep 23, 2025 | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | 2.42% | 3,523,440 |
| Sep 22, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 1,060,114 |
| Sep 19, 2025 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -0.48% | 1,490,965 |
| Sep 18, 2025 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -1.42% | 3,038,469 |
| Sep 17, 2025 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 3,304,630 |
| Sep 16, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | - | 3,327,814 |
| Sep 15, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 1,672,141 |
| Sep 12, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | - | 1,924,803 |
| Sep 11, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 2,524,682 |
| Sep 10, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | 0.50% | 1,298,769 |
| Sep 9, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 1,559,035 |
| Sep 8, 2025 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 943,619 |
| Sep 5, 2025 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | - | 1,842,936 |
| Sep 4, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.51% | 2,101,376 |
| Sep 3, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 2,631,217 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | -2.46% | 3,983,088 |
| Aug 29, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 1,572,586 |
| Aug 28, 2025 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 1.49% | 4,584,798 |
| Aug 27, 2025 | 1.99 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 3,158,216 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 1,829,531 |
| Aug 25, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | - | 1,666,140 |
| Aug 22, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | 4.21% | 2,597,113 |
| Aug 21, 2025 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 2,050,816 |
| Aug 20, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 3.17% | 2,105,356 |
| Aug 19, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -3.08% | 2,002,593 |
| Aug 18, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | - | 1,794,117 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | - | 3,231,165 |
| Aug 14, 2025 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 4,403,225 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 2,846,829 |
| Aug 12, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 3.11% | 2,443,650 |
| Aug 11, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 2,196,400 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 2,792,348 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 2.14% | 3,243,229 |
| Aug 6, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 2.75% | 1,960,890 |
| Aug 5, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | - | 1,527,619 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | - | 1,166,939 |
| 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 |