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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.61	2.57	2.57	2.61	2.53	6,294
November 20, 2025	2.7	2.59	2.59	2.73	2.58	1,789
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

Companhia Energética de Minas Gerais (CIG-C) NYSE