Skip to main content
Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
2.605
-0.100 (-3.70%)
Dec 5, 2025, 4:00 PM EST - Market closed

CIG.C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.692.692.602.612.61-3.70%3,862
Dec 4, 20252.612.732.612.712.712.46%2,709
Dec 3, 20252.612.642.612.642.641.15%1,453
Dec 1, 20252.652.652.612.612.61-0.57%997
Nov 28, 20252.582.632.582.632.632.54%623
Nov 26, 20252.602.692.562.562.56-1.54%1,261
Nov 25, 20252.572.632.552.602.600.97%2,215
Nov 24, 20252.612.612.582.582.580.39%1,003
Nov 21, 20252.612.612.532.572.57-0.97%6,294
Nov 20, 20252.702.732.582.592.590.39%1,789
Nov 19, 20252.602.632.582.582.58-3.01%9,171
Nov 18, 20252.722.722.662.662.66-0.75%670
Nov 17, 20252.642.762.642.682.68-1.11%2,497
Nov 14, 20252.702.762.702.712.71-3.04%2,083
Nov 13, 20252.862.862.772.802.80-1.06%1,083
Nov 12, 20252.862.862.832.832.83-0.88%972
Nov 11, 20252.742.872.742.852.855.17%9,603
Nov 10, 20252.752.752.672.712.711.50%10,372
Nov 7, 20252.602.672.602.672.67-2.55%2,315
Nov 6, 20252.672.742.672.742.742.24%2,931
Nov 5, 20252.662.682.662.682.683.88%4,787
Nov 4, 20252.642.682.582.582.58-2.97%5,659
Nov 3, 20252.702.722.652.662.66-1.52%7,724
Oct 31, 20252.602.702.602.702.702.66%1,098
Oct 30, 20252.592.662.592.632.63-0.75%2,831
Oct 29, 20252.652.652.612.652.652.32%2,377
Oct 28, 20252.552.592.552.592.590.54%776
Oct 27, 20252.592.612.572.582.580.23%1,902
Oct 24, 20252.562.592.562.572.57-1,411
Oct 23, 20252.502.582.502.572.570.39%8,147
Oct 22, 20252.552.572.532.562.56-2,205
Oct 21, 20252.602.602.562.562.56-3.40%3,522
Oct 20, 20252.532.672.532.652.652.40%4,172
Oct 17, 20252.562.592.562.592.591.49%1,045
Oct 16, 20252.472.562.472.552.55-0.23%5,402
Oct 15, 20252.592.592.562.562.56-0.74%14,535
Oct 14, 20252.502.582.502.582.57-0.58%3,706
Oct 13, 20252.512.592.512.592.591.17%1,516
Oct 10, 20252.582.592.552.562.56-1.16%12,614
Oct 9, 20252.672.672.572.592.59-1.41%12,374
Oct 8, 20252.692.692.612.632.630.65%2,197
Oct 7, 20252.612.612.602.612.61-0.57%2,219
Oct 6, 20252.612.652.612.632.63-3.14%3,933
Oct 3, 20252.712.712.712.712.684.23%894
Oct 2, 20252.572.712.572.602.57-1.14%2,871
Oct 1, 20252.792.792.632.632.60-3.66%4,355
Sep 30, 20252.662.852.652.732.702.82%12,109
Sep 29, 20252.762.762.602.662.62-0.75%5,779
Sep 26, 20252.652.722.642.682.64-1.83%2,685
Sep 25, 20252.732.732.732.732.69-2.26%764
Sep 24, 20252.722.792.712.792.751.20%9,612
Sep 23, 20252.792.792.762.762.722.04%1,239
Sep 22, 20252.792.792.672.702.67-3.23%3,563
Sep 19, 20252.802.992.752.792.76-0.71%7,959
Sep 18, 20252.802.842.802.812.771.44%1,453
Sep 17, 20252.652.802.652.772.741.47%6,641
Sep 16, 20252.652.762.652.732.70-0.73%1,836
Sep 15, 20252.812.812.752.752.72-0.72%4,373
Sep 12, 20252.772.772.762.772.740.62%1,842
Sep 11, 20252.782.782.752.752.72-0.61%1,717
Sep 10, 20252.782.802.772.772.74-2.81%1,877
Sep 9, 20252.882.882.692.852.811.06%6,551
Sep 8, 20252.862.872.782.822.782.55%8,985
Sep 5, 20252.732.772.732.752.720.73%4,232
Sep 4, 20252.772.772.662.732.703.02%3,885
Sep 3, 20252.602.662.602.652.62-1.85%966
Sep 2, 20252.712.712.702.702.67-0.70%1,545
Aug 29, 20252.722.722.722.722.691.46%715
Aug 28, 20252.682.682.682.682.65-0.74%633
Aug 27, 20252.662.702.652.702.670.93%3,352
Aug 26, 20252.682.682.682.682.64-0.93%775
Aug 25, 20252.752.752.682.702.67-1.82%1,775
Aug 22, 20252.522.752.522.752.725.16%9,215
Aug 21, 20252.652.652.612.622.583.77%4,921
Aug 20, 20252.592.692.522.522.49-3.08%4,390
Aug 19, 20252.602.672.602.602.57-2.62%2,333
Aug 18, 20252.692.692.672.672.64-0.93%726
Aug 15, 20252.732.732.682.702.660.94%2,639
Aug 14, 20252.863.392.672.672.64-1.29%31,129
Aug 13, 20252.742.742.672.712.67-1.46%1,463
Aug 12, 20252.692.772.692.752.712.50%2,737
Aug 11, 20252.682.702.672.682.65-0.07%1,821
Aug 8, 20252.752.752.652.682.65-2,206
Aug 7, 20252.612.682.612.682.653.08%1,499
Aug 6, 20252.602.632.582.602.571.96%2,204
Aug 5, 20252.582.582.552.552.52-1.16%991
Aug 4, 20252.652.652.562.582.55-1.53%3,935
Aug 1, 20252.602.622.602.622.590.77%802
Jul 31, 20252.632.642.602.602.57-1.52%2,327
Jul 30, 20252.732.732.642.642.61-0.04%2,333
Jul 29, 20252.672.672.642.642.610.23%4,384
Jul 28, 20252.652.702.602.642.60-2.08%5,031
Jul 25, 20252.752.752.682.692.660.22%2,936
Jul 24, 20252.752.752.662.692.651.51%2,432
Jul 23, 20252.672.672.652.652.610.95%1,219
Jul 22, 20252.662.712.622.622.59-1.50%7,362
Jul 21, 20252.632.672.632.662.631.92%1,275
Jul 18, 20252.602.662.602.612.58-3.69%4,834
Jul 17, 20252.652.712.602.712.681.12%4,784
Jul 16, 20252.662.682.662.682.650.75%798