Companhia Energética de M... (CIG)
NYSE: CIG
· Real-Time Price · USD
1.96
-0.01 (-0.51%)
At close: Aug 14, 2025, 3:59 PM
1.99
1.79%
After-hours: Aug 14, 2025, 06:12 PM EDT
CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 4,352,405 |
| Aug 13, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 2,846,829 |
| Aug 12, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 3.11% | 2,443,650 |
| Aug 11, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | 0.00% | 2,196,400 |
| Aug 8, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 2,792,348 |
| Aug 7, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 2.14% | 3,243,229 |
| Aug 6, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 2.75% | 1,960,890 |
| Aug 5, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.00% | 1,527,619 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | 0.00% | 1,166,939 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 0.55% | 1,560,000 |
| Jul 31, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 2,318,000 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 3,124,533 |
| Jul 29, 2025 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 2,005,812 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -3.21% | 2,121,274 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 2,067,942 |
| Jul 24, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 2,307,635 |
| Jul 23, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 2,404,120 |
| Jul 22, 2025 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 2,149,517 |
| Jul 21, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 1.09% | 838,228 |
| Jul 18, 2025 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 2,587,357 |