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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.9	3	3	3	2.9	6,984
February 19, 2026	2.92	2.9	2.9	2.92	2.9	1,426
February 18, 2026	3.06	2.87	2.87	3.06	2.84	9,756
February 17, 2026	3	2.99	2.99	3	2.81	2,989
February 13, 2026	2.87	2.9	2.9	2.91	2.87	6,019
February 12, 2026	2.99	2.94	2.94	3	2.94	5,643
February 11, 2026	2.89	2.95	2.95	2.99	2.89	8,455
February 10, 2026	2.87	2.86	2.86	2.87	2.86	934
February 09, 2026	2.87	2.88	2.88	2.88	2.87	1,417
February 06, 2026	2.84	2.84	2.84	2.86	2.83	1,393
February 05, 2026	2.88	2.84	2.84	2.88	2.84	841
February 04, 2026	2.81	2.88	2.88	2.89	2.81	1,544
February 03, 2026	2.88	2.89	2.89	2.91	2.88	1,362
February 02, 2026	2.8	2.88	2.88	2.88	2.8	1,263
January 30, 2026	2.88	2.84	2.84	2.88	2.83	2,540
January 29, 2026	3	2.9	2.9	3	2.84	7,410
January 28, 2026	2.91	2.9	2.9	2.95	2.88	10,582
January 27, 2026	2.87	2.95	2.95	2.95	2.87	11,581
January 26, 2026	2.77	2.84	2.84	2.84	2.77	5,607
January 23, 2026	2.8	2.86	2.86	2.86	2.78	7,232
January 22, 2026	2.75	2.8	2.8	2.8	2.73	22,017
January 21, 2026	2.68	2.69	2.69	2.69	2.68	3,098
January 20, 2026	2.64	2.68	2.68	2.68	2.62	3,538
January 16, 2026	2.6	2.62	2.62	2.62	2.6	2,132
January 15, 2026	2.65	2.63	2.63	2.65	2.63	1,077
January 14, 2026	2.61	2.61	2.61	2.61	2.6	3,813
January 13, 2026	2.64	2.61	2.61	2.64	2.59	3,986
January 12, 2026	2.63	2.64	2.64	2.65	2.63	5,513
January 09, 2026	2.63	2.63	2.63	2.63	2.63	2,390
January 08, 2026	2.64	2.61	2.61	2.64	2.61	9,008
January 07, 2026	2.61	2.64	2.64	2.64	2.61	4,051
January 06, 2026	2.7	2.66	2.66	2.7	2.64	7,973
January 05, 2026	2.67	2.66	2.66	2.67	2.61	20,042
January 02, 2026	2.62	2.64	2.64	2.64	2.62	9,700
December 31, 2025	2.6	2.6	2.6	2.6	2.6	601
December 30, 2025	2.61	2.61	2.61	2.71	2.61	7,106
December 29, 2025	2.63	2.6	2.56	2.66	2.54	6,357
December 26, 2025	2.65	2.66	2.63	2.66	2.58	7,137
December 24, 2025	2.48	2.61	2.58	2.67	2.48	6,889
December 23, 2025	2.57	2.51	2.51	2.63	2.5	7,003
December 22, 2025	2.52	2.51	2.51	2.52	2.48	2,299
December 19, 2025	2.54	2.52	2.52	2.55	2.5	21,196
December 18, 2025	2.5	2.35	2.35	2.59	2.35	36,694
December 17, 2025	2.53	2.55	2.55	2.55	2.53	589
December 16, 2025	2.54	2.53	2.53	2.59	2.53	2,443
December 15, 2025	2.65	2.59	2.59	2.65	2.59	3,427
December 12, 2025	2.64	2.53	2.53	2.64	2.53	2,556
December 11, 2025	2.55	2.61	2.61	2.61	2.55	2,757
December 10, 2025	2.59	2.55	2.55	2.59	2.54	11,926
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

Companhia Energética de Minas Gerais (CIG-C) NYSE