Companhia Energética de Minas Gerais - CIG-C - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	2.58	2.59	2.59	2.59	2.57	5,524
December 08, 2025	2.59	2.6	2.6	2.6	2.59	2,451
December 05, 2025	2.69	2.61	2.61	2.69	2.6	3,862
December 04, 2025	2.61	2.71	2.71	2.73	2.61	2,728
December 03, 2025	2.61	2.64	2.64	2.64	2.61	1,454
December 02, 2025	2.61	2.61	2.61	2.61	2.61	148
December 01, 2025	2.65	2.61	2.61	2.65	2.61	1,044
November 28, 2025	2.58	2.63	2.63	2.63	2.58	623
November 26, 2025	2.6	2.56	2.56	2.69	2.56	1,409
November 25, 2025	2.57	2.6	2.6	2.63	2.55	2,215
November 24, 2025	2.61	2.58	2.58	2.61	2.58	1,003
November 21, 2025	2.61	2.57	2.57	2.61	2.53	6,294
November 20, 2025	2.7	2.59	2.59	2.73	2.58	1,789
November 19, 2025	2.6	2.58	2.58	2.63	2.58	9,052
November 18, 2025	2.72	2.66	2.66	2.72	2.66	670
November 17, 2025	2.64	2.68	2.68	2.76	2.64	2,497
November 14, 2025	2.7	2.71	2.71	2.76	2.7	2,083
November 13, 2025	2.86	2.8	2.8	2.86	2.77	1,083
November 12, 2025	2.86	2.83	2.83	2.86	2.83	972
November 11, 2025	2.74	2.85	2.85	2.87	2.74	9,603
November 10, 2025	2.75	2.71	2.71	2.75	2.67	10,372
November 07, 2025	2.6	2.67	2.67	2.67	2.6	2,315
November 06, 2025	2.67	2.74	2.74	2.74	2.67	2,931
November 05, 2025	2.66	2.68	2.68	2.68	2.66	4,787
November 04, 2025	2.64	2.58	2.58	2.68	2.58	5,659
November 03, 2025	2.7	2.66	2.66	2.72	2.65	7,724
October 31, 2025	2.6	2.7	2.7	2.7	2.6	1,098
October 30, 2025	2.59	2.63	2.63	2.66	2.59	2,831
October 29, 2025	2.65	2.65	2.65	2.65	2.61	2,377
October 28, 2025	2.55	2.59	2.59	2.59	2.55	776
October 27, 2025	2.59	2.58	2.58	2.61	2.57	1,902
October 24, 2025	2.56	2.57	2.57	2.59	2.56	1,411
October 23, 2025	2.5	2.57	2.57	2.58	2.5	8,147
October 22, 2025	2.55	2.56	2.56	2.57	2.53	2,205
October 21, 2025	2.6	2.56	2.56	2.6	2.56	3,522
October 20, 2025	2.53	2.65	2.65	2.67	2.53	4,172
October 17, 2025	2.56	2.59	2.59	2.59	2.56	1,045
October 16, 2025	2.47	2.55	2.55	2.56	2.47	5,402
October 15, 2025	2.59	2.56	2.56	2.59	2.56	14,535
October 14, 2025	2.5	2.57	2.57	2.57	2.5	3,706
October 13, 2025	2.51	2.59	2.59	2.59	2.51	1,516
October 10, 2025	2.58	2.56	2.56	2.59	2.55	12,614
October 09, 2025	2.67	2.59	2.59	2.67	2.57	12,374
October 08, 2025	2.69	2.63	2.63	2.69	2.61	2,197
October 07, 2025	2.61	2.61	2.61	2.61	2.6	2,219
October 06, 2025	2.61	2.63	2.63	2.65	2.61	3,933
October 03, 2025	2.71	2.71	2.71	2.71	2.71	894
October 02, 2025	2.57	2.6	2.6	2.71	2.57	2,871
October 01, 2025	2.79	2.63	2.63	2.79	2.63	4,355
September 30, 2025	2.66	2.73	2.73	2.85	2.65	12,109
September 29, 2025	2.76	2.66	2.66	2.76	2.6	5,779
September 26, 2025	2.65	2.67	2.67	2.72	2.64	2,685
September 25, 2025	2.73	2.73	2.73	2.73	2.73	764
September 24, 2025	2.72	2.79	2.79	2.79	2.71	9,612
September 23, 2025	2.79	2.75	2.75	2.79	2.75	1,239
September 22, 2025	2.79	2.7	2.7	2.79	2.67	3,563
September 19, 2025	2.8	2.79	2.79	2.99	2.75	7,959
September 18, 2025	2.8	2.81	2.81	2.84	2.8	1,453
September 17, 2025	2.65	2.77	2.77	2.8	2.65	6,641
September 16, 2025	2.65	2.73	2.73	2.76	2.65	1,836

Companhia Energética de Minas Gerais (CIG-C) NYSE