Skip to main content
Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE: CIG · Real-Time Price · USD
2.020
-0.110 (-5.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

CIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.122.142.012.022.02-5.16%4,891,606
Dec 4, 20252.152.162.122.132.130.95%3,054,266
Dec 3, 20252.102.132.092.112.110.96%2,334,586
Dec 2, 20252.122.132.092.092.09-2,751,354
Dec 1, 20252.092.112.072.092.09-1.42%3,160,287
Nov 28, 20252.142.142.102.122.120.47%2,293,583
Nov 26, 20252.112.142.102.112.112.43%2,504,954
Nov 25, 20252.062.082.052.062.060.98%2,550,114
Nov 24, 20252.042.062.032.042.040.49%2,590,333
Nov 21, 20252.032.052.012.032.030.50%3,057,081
Nov 20, 20252.102.132.022.022.02-2.42%2,009,549
Nov 19, 20252.102.122.052.072.07-2.82%2,810,352
Nov 18, 20252.132.152.122.132.13-0.93%2,738,458
Nov 17, 20252.132.162.132.152.151.90%3,022,323
Nov 14, 20252.152.202.112.112.11-4.09%3,380,541
Nov 13, 20252.252.262.202.202.20-3.08%1,837,678
Nov 12, 20252.282.282.242.272.27-0.44%2,083,994
Nov 11, 20252.252.302.252.282.284.11%3,897,475
Nov 10, 20252.182.212.182.192.190.92%2,914,407
Nov 7, 20252.162.182.152.172.17-0.46%2,320,965
Nov 6, 20252.202.232.172.182.18-4,537,847
Nov 5, 20252.152.202.142.182.181.87%2,710,111
Nov 4, 20252.122.152.112.142.140.47%2,935,484
Nov 3, 20252.102.142.092.132.131.91%2,118,671
Oct 31, 20252.062.102.052.092.091.46%1,917,233
Oct 30, 20252.042.072.042.062.06-0.48%765,005
Oct 29, 20252.072.082.052.072.071.97%1,929,788
Oct 28, 20252.012.051.992.032.030.50%2,588,739
Oct 27, 20252.002.021.962.022.022.54%3,773,572
Oct 24, 20252.022.021.961.971.97-1.50%1,526,298
Oct 23, 20251.992.001.962.002.001.01%2,100,320
Oct 22, 20251.991.991.961.981.980.51%2,425,850
Oct 21, 20252.012.011.971.971.97-2.96%1,885,960
Oct 20, 20252.012.052.012.032.031.50%3,547,680
Oct 17, 20251.952.001.952.002.002.56%2,537,138
Oct 16, 20251.941.971.921.951.95-3,893,293
Oct 15, 20251.961.971.931.951.95-0.51%3,727,857
Oct 14, 20251.931.971.921.961.961.03%3,346,836
Oct 13, 20251.951.961.921.941.942.11%2,906,500
Oct 10, 20251.961.961.891.901.90-3.06%4,505,246
Oct 9, 20251.971.981.921.961.96-0.51%3,518,052
Oct 8, 20252.002.001.951.971.971.03%3,639,788
Oct 7, 20252.002.001.951.951.95-2.99%2,824,896
Oct 6, 20252.022.031.992.012.01-1.47%1,915,760
Oct 3, 20252.042.062.032.042.010.49%2,118,107
Oct 2, 20252.042.052.002.032.00-0.49%2,935,624
Oct 1, 20252.112.112.032.042.01-3.32%2,754,514
Sep 30, 20252.112.132.082.112.08-2,418,359
Sep 29, 20252.092.122.082.112.081.44%2,313,591
Sep 26, 20252.082.082.052.082.051.96%1,590,336
Sep 25, 20252.122.122.042.042.01-4.23%3,011,032
Sep 24, 20252.142.142.112.132.090.47%1,491,534
Sep 23, 20252.092.152.092.122.082.42%3,523,440
Sep 22, 20252.082.092.062.072.04-0.48%1,060,114
Sep 19, 20252.112.122.082.082.05-0.48%1,490,965
Sep 18, 20252.112.132.092.092.06-1.42%3,038,469
Sep 17, 20252.082.132.082.122.081.92%3,304,630
Sep 16, 20252.082.092.072.082.05-3,327,814
Sep 15, 20252.052.082.042.082.051.96%1,672,141
Sep 12, 20252.032.052.022.042.01-1,924,803
Sep 11, 20252.032.052.022.042.010.49%2,524,682
Sep 10, 20252.042.052.032.032.000.50%1,298,769
Sep 9, 20252.022.022.002.021.99-1,559,035
Sep 8, 20252.042.042.012.021.99-0.98%943,619
Sep 5, 20252.042.072.032.042.01-1,842,936
Sep 4, 20251.982.041.982.042.012.51%2,101,376
Sep 3, 20251.981.991.961.991.960.51%2,631,289
Sep 2, 20251.972.001.961.981.95-2.46%3,983,088
Aug 29, 20252.042.042.022.032.00-0.49%1,572,586
Aug 28, 20252.022.052.022.042.011.49%4,584,798
Aug 27, 20251.992.021.972.011.981.01%3,158,216
Aug 26, 20251.982.001.971.991.960.51%1,829,531
Aug 25, 20251.971.981.961.981.95-1,666,140
Aug 22, 20251.931.981.921.981.954.21%2,597,113
Aug 21, 20251.941.961.901.901.87-2.56%2,050,816
Aug 20, 20251.921.961.911.951.923.17%2,105,356
Aug 19, 20251.901.911.881.891.86-3.08%2,002,593
Aug 18, 20251.961.971.941.951.92-1,794,117
Aug 15, 20251.931.961.911.951.92-3,231,165
Aug 14, 20251.982.001.931.951.92-1.02%4,403,225
Aug 13, 20251.981.991.961.971.94-1.01%2,846,829
Aug 12, 20251.982.001.961.991.963.11%2,443,650
Aug 11, 20251.941.951.921.931.90-2,196,400
Aug 8, 20251.921.941.911.931.901.05%2,792,348
Aug 7, 20251.891.921.881.911.882.14%3,243,229
Aug 6, 20251.851.881.841.871.842.75%1,960,890
Aug 5, 20251.811.841.801.821.79-1,527,619
Aug 4, 20251.831.851.811.821.79-1,166,939
Aug 1, 20251.861.861.821.821.790.55%1,559,980
Jul 31, 20251.811.841.791.811.78-1.63%2,317,979
Jul 30, 20251.851.881.811.841.810.55%3,124,533
Jul 29, 20251.821.851.811.831.801.10%2,005,812
Jul 28, 20251.851.851.801.811.78-3.21%2,121,274
Jul 25, 20251.881.881.851.871.84-0.53%2,067,942
Jul 24, 20251.871.881.851.881.85-0.53%2,307,635
Jul 23, 20251.851.901.851.891.862.72%2,404,120
Jul 22, 20251.861.871.821.841.81-0.54%2,149,517
Jul 21, 20251.851.871.841.851.821.09%838,228
Jul 18, 20251.861.871.821.831.80-1.61%2,587,357
Jul 17, 20251.851.861.841.861.83-0.53%1,684,667