Companhia Energética de M... (CIG)
1.75
0.03 (1.74%)
At close: Jan 15, 2025, 10:36 AM
CIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 0.00 | 0.00% | 2,740,019 |
| Jan 13, 2025 | 1.72 | 1.76 | 1.71 | 1.72 | 0.00 | 0.00% | 4,775,200 |
| Jan 10, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | -0.07 | -3.91% | 2,711,900 |
| Jan 8, 2025 | 1.77 | 1.79 | 1.75 | 1.79 | -0.04 | -2.19% | 1,665,300 |
| Jan 7, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 0.07 | 3.98% | 2,395,400 |
| Jan 6, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 0.03 | 1.73% | 1,756,600 |
| Jan 3, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | -0.06 | -3.35% | 1,143,032 |
| Jan 2, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 0.02 | 1.13% | 1,087,700 |
| Dec 31, 2024 | 1.79 | 1.80 | 1.77 | 1.77 | -0.02 | -1.12% | 580,000 |
| Dec 30, 2024 | 1.78 | 1.79 | 1.75 | 1.79 | -0.01 | -0.56% | 1,516,803 |
| Dec 27, 2024 | 1.80 | 1.82 | 1.79 | 1.80 | 0.01 | 0.56% | 689,814 |
| Dec 26, 2024 | 1.80 | 1.82 | 1.78 | 1.79 | -0.02 | -1.10% | 2,251,800 |
| Dec 24, 2024 | 1.81 | 1.81 | 1.80 | 1.81 | 0.00 | 0.00% | 148,218 |
| Dec 23, 2024 | 1.86 | 1.86 | 1.79 | 1.81 | -0.08 | -4.23% | 1,654,654 |
| Dec 20, 2024 | 1.85 | 1.90 | 1.84 | 1.89 | 0.05 | 2.72% | 2,837,400 |
| Dec 19, 2024 | 1.82 | 1.86 | 1.81 | 1.84 | 0.07 | 3.95% | 2,430,171 |
| Dec 18, 2024 | 1.85 | 1.85 | 1.75 | 1.77 | -0.13 | -6.84% | 2,691,719 |
| Dec 17, 2024 | 1.86 | 1.91 | 1.85 | 1.90 | 0.05 | 2.70% | 5,666,845 |
| Dec 16, 2024 | 1.88 | 1.90 | 1.85 | 1.85 | -0.04 | -2.12% | 2,607,900 |
| Dec 13, 2024 | 1.90 | 1.90 | 1.87 | 1.89 | -0.01 | -0.53% | 3,024,147 |
| Dec 12, 2024 | 1.93 | 1.95 | 1.88 | 1.90 | -0.07 | -3.55% | 4,364,205 |
| Dec 11, 2024 | 1.93 | 1.98 | 1.88 | 1.97 | 0.07 | 3.68% | 4,552,900 |
| Dec 10, 2024 | 1.94 | 1.94 | 1.90 | 1.90 | 0.00 | 0.00% | 1,738,540 |
| Dec 9, 2024 | 1.92 | 1.93 | 1.88 | 1.90 | 0.02 | 1.06% | 1,575,737 |
| Dec 6, 2024 | 1.93 | 1.93 | 1.88 | 1.88 | -0.05 | -2.59% | 1,438,909 |
| Dec 5, 2024 | 1.92 | 1.95 | 1.92 | 1.93 | 0.03 | 1.58% | 2,527,000 |
| Dec 4, 2024 | 1.90 | 1.90 | 1.88 | 1.90 | -0.01 | -0.52% | 3,626,835 |
| Dec 3, 2024 | 1.90 | 1.92 | 1.89 | 1.91 | 0.00 | 0.00% | 1,967,628 |
| Dec 2, 2024 | 1.94 | 1.94 | 1.90 | 1.91 | -0.04 | -2.05% | 5,444,631 |
| Nov 29, 2024 | 1.89 | 1.97 | 1.88 | 1.95 | -0.05 | -2.50% | 5,242,537 |
| Nov 27, 2024 | 2.07 | 2.08 | 2.00 | 2.00 | -0.06 | -2.91% | 3,471,515 |
| Nov 26, 2024 | 2.04 | 2.07 | 2.03 | 2.06 | 0.05 | 2.49% | 1,798,200 |
| Nov 25, 2024 | 1.99 | 2.01 | 1.97 | 2.01 | 0.02 | 1.01% | 2,443,428 |
| Nov 22, 2024 | 1.97 | 2.00 | 1.96 | 1.99 | 0.00 | 0.00% | 2,400,059 |
| Nov 21, 2024 | 2.01 | 2.04 | 1.97 | 1.99 | -0.08 | -3.86% | 2,240,950 |
| Nov 20, 2024 | 2.04 | 2.09 | 2.04 | 2.07 | 0.03 | 1.47% | 1,955,822 |
| Nov 19, 2024 | 2.01 | 2.05 | 2.01 | 2.04 | 0.05 | 2.51% | 1,493,169 |
| Nov 18, 2024 | 2.03 | 2.05 | 1.96 | 1.99 | -0.07 | -3.40% | 2,699,400 |
| Nov 15, 2024 | 2.07 | 2.07 | 2.01 | 2.06 | -0.01 | -0.48% | 2,335,228 |
| Nov 14, 2024 | 2.00 | 2.13 | 2.00 | 2.07 | 0.11 | 5.61% | 6,047,800 |
| Nov 13, 2024 | 1.95 | 1.97 | 1.92 | 1.96 | 0.03 | 1.55% | 1,227,915 |
| Nov 12, 2024 | 1.97 | 1.97 | 1.92 | 1.93 | -0.04 | -2.03% | 1,063,597 |
| Nov 11, 2024 | 1.94 | 1.97 | 1.92 | 1.97 | 0.03 | 1.55% | 833,000 |
| Nov 8, 2024 | 1.94 | 1.95 | 1.90 | 1.94 | -0.04 | -2.02% | 1,629,939 |
| Nov 7, 2024 | 2.03 | 2.03 | 1.95 | 1.98 | -0.02 | -1.00% | 1,466,833 |
| Nov 6, 2024 | 1.94 | 2.00 | 1.92 | 2.00 | 0.01 | 0.50% | 1,941,136 |
| Nov 5, 2024 | 1.97 | 1.99 | 1.94 | 1.99 | 0.02 | 1.02% | 1,500,950 |
| Nov 4, 2024 | 1.97 | 1.99 | 1.95 | 1.97 | 0.07 | 3.68% | 1,060,024 |
| Nov 1, 2024 | 1.94 | 1.95 | 1.90 | 1.90 | -0.03 | -1.55% | 1,152,800 |
| Oct 31, 2024 | 1.95 | 1.95 | 1.92 | 1.93 | -0.02 | -1.03% | 1,753,800 |