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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	2.77	2.8	2.8	2.8	2.72	2,401
July 09, 2025	2.86	2.78	2.78	2.86	2.71	6,272
July 08, 2025	2.72	2.77	2.77	2.86	2.72	3,155
July 07, 2025	2.94	2.83	2.83	2.94	2.78	11,432
July 03, 2025	2.78	2.87	2.87	2.88	2.78	7,891
July 02, 2025	2.77	2.77	2.77	2.77	2.77	527
July 01, 2025	2.77	2.76	2.76	2.79	2.76	733
June 30, 2025	2.67	2.76	2.76	2.76	2.67	2,151
June 27, 2025	2.65	2.76	2.73	2.76	2.65	2,125
June 26, 2025	2.65	2.67	2.63	2.69	2.64	4,843
June 25, 2025	2.76	2.59	2.56	2.76	2.59	4,336
June 24, 2025	2.81	2.66	2.63	2.81	2.62	32,653
June 23, 2025	2.75	2.81	2.78	2.81	2.75	3,964
June 20, 2025	2.72	2.72	2.69	2.72	2.72	1,035
June 18, 2025	2.72	2.72	2.68	2.72	2.72	711
June 17, 2025	2.69	2.74	2.7	2.74	2.69	1,287
June 16, 2025	2.79	2.71	2.71	2.79	2.69	5,551
June 13, 2025	2.63	2.72	2.72	2.74	2.63	11,807
June 12, 2025	2.59	2.55	2.55	2.69	2.55	11,687
June 11, 2025	2.68	2.67	2.67	2.7	2.67	3,385
June 10, 2025	2.74	2.6	2.6	2.74	2.6	5,153
June 09, 2025	2.7	2.7	2.7	2.7	2.63	3,604
June 06, 2025	2.7	2.69	2.68	2.71	2.65	6,453
June 05, 2025	2.75	2.7	2.7	2.75	2.68	5,727
June 04, 2025	2.9	2.77	2.77	2.9	2.76	13,698
June 03, 2025	2.86	2.9	2.9	2.9	2.85	1,652
June 02, 2025	3.08	2.88	2.88	3.08	2.88	2,896
May 30, 2025	3.19	3.03	3.03	3.25	3.01	16,902
May 29, 2025	2.93	3.23	3.23	3.31	2.93	19,990

Companhia Energética de Minas Gerais (CIG-C) NYSE