Companhia Energética de M... (CIG)
NYSE: CIG
· Real-Time Price · USD
2.04
-0.09 (-4.23%)
At close: Sep 25, 2025, 3:59 PM
2.08
1.71%
After-hours: Sep 25, 2025, 07:55 PM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -4.23% | 3,010,230 |
| Sep 24, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | 0.47% | 1,491,534 |
| Sep 23, 2025 | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | 2.42% | 3,523,440 |
| Sep 22, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 1,060,114 |
| Sep 19, 2025 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -0.48% | 1,491,000 |
| Sep 18, 2025 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -1.42% | 3,038,500 |
| Sep 17, 2025 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 3,304,630 |
| Sep 16, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.00% | 3,327,814 |
| Sep 15, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 1,672,141 |
| Sep 12, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.00% | 1,924,803 |
| Sep 11, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 2,524,700 |
| Sep 10, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | 0.50% | 1,298,800 |
| Sep 9, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 0.00% | 1,559,035 |
| Sep 8, 2025 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 943,619 |
| Sep 5, 2025 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | 0.00% | 1,842,936 |
| Sep 4, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.51% | 2,101,376 |
| Sep 3, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 2,631,300 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | -2.46% | 3,983,088 |
| Aug 29, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 1,572,600 |
| Aug 28, 2025 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 1.49% | 4,584,798 |