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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	2.58	2.55	2.55	2.58	2.55	991
August 04, 2025	2.65	2.58	2.58	2.65	2.56	3,935
August 01, 2025	2.6	2.62	2.62	2.62	2.6	802
July 31, 2025	2.63	2.6	2.6	2.64	2.6	2,327
July 30, 2025	2.73	2.64	2.64	2.73	2.64	2,333
July 29, 2025	2.67	2.64	2.64	2.67	2.64	4,384
July 28, 2025	2.65	2.64	2.64	2.7	2.6	5,031
July 25, 2025	2.75	2.69	2.69	2.75	2.68	2,936
July 24, 2025	2.75	2.69	2.69	2.75	2.66	2,432
July 23, 2025	2.67	2.64	2.64	2.67	2.64	1,219
July 22, 2025	2.66	2.62	2.62	2.71	2.62	7,362
July 21, 2025	2.63	2.66	2.66	2.67	2.63	1,275
July 18, 2025	2.6	2.61	2.61	2.66	2.6	4,834
July 17, 2025	2.65	2.71	2.71	2.71	2.6	4,784
July 16, 2025	2.66	2.68	2.68	2.68	2.66	798
July 15, 2025	2.71	2.66	2.66	2.74	2.64	5,014
July 14, 2025	2.75	2.71	2.71	2.75	2.65	16,212
July 11, 2025	2.74	2.76	2.76	2.77	2.7	3,484

Companhia Energética de Minas Gerais (CIG-C) NYSE