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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Companhia Energética de Minas Gerais (CIG-C) NYSE