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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	2.81	2.75	2.75	2.81	2.75	4,373
September 12, 2025	2.77	2.77	2.77	2.77	2.76	1,842
September 11, 2025	2.78	2.75	2.75	2.78	2.75	1,717
September 10, 2025	2.78	2.77	2.77	2.8	2.77	1,877
September 09, 2025	2.88	2.85	2.85	2.88	2.69	6,551
September 08, 2025	2.86	2.82	2.82	2.87	2.78	8,985
September 05, 2025	2.73	2.75	2.75	2.77	2.73	4,043
September 04, 2025	2.77	2.73	2.73	2.77	2.66	3,885
September 03, 2025	2.6	2.65	2.65	2.66	2.6	966
September 02, 2025	2.71	2.7	2.7	2.71	2.7	1,545
August 29, 2025	2.72	2.72	2.72	2.72	2.72	715
August 28, 2025	2.68	2.68	2.68	2.68	2.68	633
August 27, 2025	2.66	2.7	2.7	2.7	2.65	3,352
August 26, 2025	2.68	2.68	2.68	2.68	2.68	775
August 25, 2025	2.75	2.7	2.7	2.75	2.68	1,775
August 22, 2025	2.52	2.75	2.75	2.75	2.52	9,155
August 21, 2025	2.65	2.62	2.62	2.65	2.61	4,921
August 20, 2025	2.59	2.52	2.52	2.69	2.52	4,390
August 19, 2025	2.6	2.6	2.6	2.67	2.6	2,333
August 18, 2025	2.69	2.67	2.67	2.69	2.67	726
August 15, 2025	2.73	2.7	2.7	2.73	2.67	2,639
August 14, 2025	2.86	2.67	2.67	3.39	2.67	31,129
August 13, 2025	2.74	2.71	2.71	2.74	2.67	1,463
August 12, 2025	2.69	2.75	2.75	2.77	2.69	2,737
August 11, 2025	2.68	2.68	2.68	2.7	2.67	1,821
August 08, 2025	2.75	2.68	2.68	2.75	2.65	2,206
August 07, 2025	2.61	2.68	2.68	2.68	2.61	1,499
August 06, 2025	2.6	2.6	2.6	2.63	2.58	2,204

Companhia Energética de Minas Gerais (CIG-C) NYSE