Companhia Energética de Minas Gerais - CEMIG (CIG.C)
NYSE: CIG.C · Real-Time Price · USD
3.047
+0.037 (1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
3.100
+0.053 (1.75%)
After-hours: Jun 26, 2026, 7:55 PM EDT
CIG.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | 1.22% | 712 |
| Jun 25, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -2.59% | 1,102 |
| Jun 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.63% | 580 |
| Jun 23, 2026 | 3.09 | 3.09 | 3.00 | 3.01 | 3.01 | 0.13% | 2,923 |
| Jun 22, 2026 | 2.91 | 3.05 | 2.91 | 3.01 | 3.01 | 2.27% | 6,532 |
| Jun 18, 2026 | 3.09 | 3.09 | 2.94 | 2.94 | 2.94 | -5.77% | 4,247 |
| Jun 17, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 1,308 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.77% | 2,455 |
| Jun 15, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | 0.01% | 1,207 |
| Jun 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.12% | 384 |
| Jun 11, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 5,479 |
| Jun 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 185 |
| Jun 9, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.65% | 1,005 |
| Jun 8, 2026 | 2.95 | 3.05 | 2.95 | 3.03 | 3.03 | 2.36% | 3,747 |
| Jun 5, 2026 | 2.99 | 3.05 | 2.96 | 2.96 | 2.96 | -4.52% | 7,427 |
| Jun 4, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 2.14% | 875 |
| Jun 3, 2026 | 3.05 | 3.10 | 3.02 | 3.04 | 3.04 | 0.17% | 9,337 |
| Jun 2, 2026 | 3.03 | 3.13 | 3.03 | 3.03 | 3.03 | 4.48% | 15,603 |
| Jun 1, 2026 | 3.10 | 3.18 | 2.90 | 2.90 | 2.90 | -8.73% | 7,190 |
| May 29, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.55% | 2,242 |
| May 28, 2026 | 3.15 | 3.20 | 3.15 | 3.16 | 3.16 | -0.32% | 1,717 |
| May 27, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.94% | 1,412 |
| May 26, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 1,929 |
| May 22, 2026 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | -1.23% | 978 |
| May 21, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.25 | -0.61% | 1,639 |
| May 20, 2026 | 3.15 | 3.30 | 3.15 | 3.27 | 3.27 | 2.03% | 4,402 |
| May 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.29% | 471 |
| May 18, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 2.98% | 1,503 |
| May 15, 2026 | 3.19 | 3.28 | 3.11 | 3.19 | 3.19 | -2.65% | 13,315 |
| May 14, 2026 | 3.05 | 3.29 | 3.05 | 3.27 | 3.27 | 3.96% | 2,668 |
| May 13, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | 3.15 | -6.18% | 2,252 |
| May 12, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.35 | -1.45% | 1,529 |
| May 11, 2026 | 3.38 | 3.50 | 3.38 | 3.45 | 3.40 | -2.54% | 1,854 |
| May 8, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.49 | 2.61% | 925 |
| May 7, 2026 | 3.59 | 3.59 | 3.45 | 3.45 | 3.40 | 1.17% | 381 |
| May 6, 2026 | 3.40 | 3.67 | 3.40 | 3.41 | 3.36 | 1.79% | 6,175 |
| May 5, 2026 | 3.45 | 3.45 | 3.31 | 3.35 | 3.30 | - | 1,828 |
| May 4, 2026 | 3.45 | 3.45 | 3.27 | 3.35 | 3.30 | 2.45% | 2,508 |
| May 1, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.23 | -3.82% | 498 |
| Apr 30, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.35 | 4.62% | 798 |
| Apr 29, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.21 | -3.27% | 1,611 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.31 | 1.51% | 1,730 |
| Apr 27, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.27 | -4.06% | 5,549 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.42 | 3.45 | 3.40 | -1.71% | 1,985 |
| Apr 23, 2026 | 3.53 | 3.60 | 3.51 | 3.51 | 3.46 | -2.44% | 2,106 |
| Apr 22, 2026 | 3.86 | 3.86 | 3.60 | 3.60 | 3.55 | -6.67% | 1,200 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.80 | 3.07% | 578 |
| Apr 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | - | 384 |
| Apr 17, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.69 | 1.08% | 2,041 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.70 | 3.70 | 3.65 | -4.64% | 3,116 |
| Apr 15, 2026 | 4.00 | 4.00 | 3.81 | 3.88 | 3.83 | -1.02% | 3,454 |
| Apr 14, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.87 | 0.77% | 1,850 |
| Apr 13, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.84 | 0.26% | 7,420 |
| Apr 10, 2026 | 3.79 | 3.90 | 3.79 | 3.88 | 3.83 | 1.18% | 30,738 |
| Apr 9, 2026 | 3.60 | 3.92 | 3.60 | 3.84 | 3.78 | 6.47% | 10,112 |
| Apr 8, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.55 | 7.83% | 8,347 |
| Apr 7, 2026 | 3.26 | 3.38 | 3.26 | 3.34 | 3.30 | -0.60% | 4,132 |
| Apr 6, 2026 | 3.31 | 3.38 | 3.30 | 3.36 | 3.31 | 1.82% | 4,159 |
| Apr 2, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.26 | 1.54% | 831 |
| Apr 1, 2026 | 3.18 | 3.25 | 3.18 | 3.25 | 3.21 | -0.91% | 8,076 |
| Mar 31, 2026 | 3.15 | 3.29 | 3.14 | 3.28 | 3.24 | 5.47% | 18,760 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.11 | 3.11 | 3.07 | -3.72% | 5,028 |
| Mar 27, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.19 | 5.21% | 818 |
| Mar 26, 2026 | 2.95 | 3.24 | 2.95 | 3.07 | 3.03 | 3.72% | 11,767 |
| Mar 25, 2026 | 3.06 | 3.29 | 2.96 | 2.96 | 2.92 | -3.11% | 2,910 |
| Mar 24, 2026 | 3.16 | 3.16 | 2.97 | 3.06 | 3.01 | -3.02% | 1,460 |
| Mar 23, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.11 | 7.51% | 11,658 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.93 | 2.93 | 2.89 | -2.98% | 4,527 |
| Mar 19, 2026 | 2.97 | 3.02 | 2.92 | 3.02 | 2.98 | 1.34% | 8,590 |
| Mar 18, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.94 | -0.67% | 2,134 |
| Mar 17, 2026 | 2.97 | 3.03 | 2.97 | 3.00 | 2.96 | - | 1,989 |
| Mar 16, 2026 | 2.96 | 3.01 | 2.95 | 3.00 | 2.96 | 3.81% | 9,736 |
| Mar 13, 2026 | 2.88 | 2.95 | 2.88 | 2.89 | 2.85 | -2.77% | 2,806 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.93 | 2.97 | 2.93 | -2.55% | 15,655 |
| Mar 11, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.01 | 1.33% | 11,064 |
| Mar 10, 2026 | 2.92 | 3.03 | 2.92 | 3.01 | 2.97 | 2.03% | 2,638 |
| Mar 9, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.91 | 2.75% | 4,810 |
| Mar 6, 2026 | 2.79 | 2.88 | 2.79 | 2.87 | 2.83 | 0.74% | 5,587 |
| Mar 5, 2026 | 2.83 | 2.88 | 2.83 | 2.85 | 2.81 | -2.56% | 2,289 |
| Mar 4, 2026 | 2.89 | 2.93 | 2.89 | 2.93 | 2.89 | 0.17% | 5,142 |
| Mar 3, 2026 | 2.84 | 2.92 | 2.79 | 2.92 | 2.88 | -2.34% | 2,295 |
| Mar 2, 2026 | 3.02 | 3.02 | 2.96 | 2.99 | 2.95 | -1.97% | 12,085 |
| Feb 27, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.01 | -1.93% | 1,283 |
| Feb 26, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.07 | 1.30% | 3,964 |
| Feb 25, 2026 | 3.09 | 3.11 | 3.06 | 3.07 | 3.03 | - | 4,823 |
| Feb 24, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.03 | 2.68% | 2,082 |
| Feb 23, 2026 | 3.01 | 3.04 | 2.99 | 2.99 | 2.95 | -0.33% | 22,839 |
| Feb 20, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 2.96 | 3.45% | 6,984 |
| Feb 19, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.86 | 0.90% | 1,426 |
| Feb 18, 2026 | 3.06 | 3.06 | 2.84 | 2.87 | 2.84 | -3.88% | 9,756 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.81 | 2.99 | 2.95 | 3.28% | 2,989 |
| Feb 13, 2026 | 2.87 | 2.91 | 2.87 | 2.90 | 2.86 | -1.53% | 6,019 |
| Feb 12, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.90 | -0.34% | 5,643 |
| Feb 11, 2026 | 2.89 | 2.97 | 2.89 | 2.95 | 2.91 | 3.15% | 8,478 |
| Feb 10, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.82 | -0.69% | 934 |
| Feb 9, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | 2.84 | 1.41% | 1,417 |
| Feb 6, 2026 | 2.84 | 2.86 | 2.83 | 2.84 | 2.80 | - | 1,393 |
| Feb 5, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.80 | -1.39% | 841 |
| Feb 4, 2026 | 2.81 | 2.89 | 2.81 | 2.88 | 2.84 | -0.35% | 1,544 |
| Feb 3, 2026 | 2.88 | 2.91 | 2.88 | 2.89 | 2.85 | 0.35% | 1,362 |