Canada markets open in 3 hours 51 minutes

Companhia Energética de Minas Gerais - CEMIG (CIG-C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.9800+0.0800 (+2.76%)
At close: 02:51PM EDT
3.0000 +0.07 (+2.29%)
Pre-Market: 04:28AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.91003.00002.91002.98002.98001,255
Apr 30, 20242.90002.90002.90002.90002.9000685
Apr 29, 20242.86002.98002.86002.97002.97001,169
Apr 26, 20243.14003.14002.90072.92002.92003,247
Apr 25, 20243.14003.14002.91002.96612.96614,604
Apr 24, 20242.89002.89002.89002.89002.8900424
Apr 23, 20242.94002.94002.92002.93002.93001,703
Apr 22, 20242.96003.08002.95002.95002.950022,046
Apr 19, 20242.90003.00002.88003.00003.00001,597
Apr 18, 20242.96002.96002.86002.86002.8600563
Apr 17, 20242.84002.84002.84002.84002.8400-
Apr 16, 20242.85002.92902.84002.84002.84003,495
Apr 15, 20243.06003.06002.83002.88002.88001,001
Apr 12, 20242.98502.99002.97002.97002.97001,167
Apr 11, 20242.99003.10002.98093.04503.04502,748
Apr 10, 20243.05003.05503.05003.05003.05001,085
Apr 09, 20243.00003.11002.99003.11003.11001,532
Apr 08, 20242.94003.10002.94002.96002.960025,339
Apr 05, 20242.90502.90502.90002.90002.90001,168
Apr 04, 20242.92002.97002.87002.87002.87003,358
Apr 03, 20242.82002.90002.82002.90002.90005,893
Apr 02, 20242.86002.86002.86002.86002.8600563
Apr 01, 20242.97002.97002.87122.89002.89002,468
Mar 28, 20242.95002.95002.89502.90002.90001,428
Mar 28, 20240.035205 Dividend
Mar 27, 20242.78002.90002.78002.85002.814815,481
Mar 26, 20242.80002.89002.80002.86892.83353,327
Mar 25, 20242.80002.87002.80002.86992.834410,462
Mar 22, 20242.78002.79002.73012.79002.75552,456
Mar 21, 20242.70002.77002.70002.74502.711110,551
Mar 20, 20242.78002.78002.64012.68152.64845,157
Mar 19, 20242.60002.70002.59002.68992.65679,708
Mar 18, 20242.90002.90002.61002.61002.577876,095
Mar 15, 20242.88002.88002.70002.70002.66667,232
Mar 14, 20242.84002.89002.75002.89002.85435,944
Mar 13, 20242.84002.91002.84002.88002.84443,945
Mar 12, 20242.91002.92002.91002.92002.8839800
Mar 11, 20243.00003.00002.94002.95002.91361,476
Mar 08, 20242.97002.98002.97002.98002.94321,326
Mar 07, 20242.98002.98002.89002.91002.874113,342
Mar 06, 20242.98002.98002.93002.93002.89381,210
Mar 05, 20242.98002.98002.95002.95012.91372,739
Mar 04, 20243.00003.00002.95002.96882.93212,399
Mar 01, 20243.01003.03003.01003.02002.98274,153
Feb 29, 20242.98003.00112.98002.99002.95311,556
Feb 28, 20242.98003.00002.98003.00002.96291,206
Feb 27, 20242.98003.00002.98003.00002.96291,698
Feb 26, 20243.03003.03002.97002.97822.94141,435
Feb 23, 20242.95002.96002.95002.95002.91363,184
Feb 22, 20243.01003.01002.99002.99002.95312,476
Feb 21, 20243.05003.09003.00193.00192.96489,728
Feb 20, 20243.06003.07003.03003.06003.02223,334
Feb 16, 20242.97002.99002.95002.95002.91368,036
Feb 15, 20242.99012.99012.97002.97002.93331,845
Feb 14, 20242.83002.97002.83002.97002.93331,557
Feb 13, 20242.97002.97002.91002.95002.91361,225
Feb 12, 20243.00003.00002.94002.94002.90377,445
Feb 09, 20242.98002.98902.96002.98902.95212,718
Feb 08, 20242.97002.97002.94002.95002.91368,591
Feb 07, 20243.06003.06003.00003.00002.96292,757
Feb 06, 20243.00003.05003.00003.04003.00249,804
Feb 05, 20242.95003.00002.95003.00002.96297,615
Feb 02, 20242.97002.98502.97002.97002.93335,873
Feb 01, 20242.94003.02002.94003.00002.96298,700
Jan 31, 20242.98003.02002.98002.98002.94325,693
Jan 30, 20242.99003.00002.96002.98002.94326,649
Jan 29, 20242.99003.00002.98002.99102.95416,919
Jan 26, 20243.04003.05002.99002.99002.953158,757
Jan 25, 20243.02003.04003.02003.03002.99261,264
Jan 24, 20243.02003.03003.01313.02002.98274,187
Jan 23, 20242.98002.99502.98002.99502.95805,265
Jan 22, 20242.96003.00002.93002.97002.933340,264
Jan 19, 20242.99003.03002.98002.98002.94322,810
Jan 18, 20243.03003.03002.97003.00002.96299,967
Jan 17, 20243.00003.01002.97002.99002.95315,924
Jan 16, 20243.08003.08003.00003.00002.962918,167
Jan 12, 20243.20003.25003.10003.10003.0617224,168
Jan 11, 20243.18003.22003.11013.15003.11111,041,220
Jan 10, 20243.14003.16003.11003.15003.111132,657
Jan 09, 20243.09003.16003.06003.15003.111138,494
Jan 08, 20243.06003.17003.06003.17003.130826,877
Jan 05, 20243.03003.08003.03003.08003.042023,860
Jan 04, 20243.08003.10003.04003.05003.012332,152
Jan 03, 20243.05003.15003.02003.11003.071639,447
Jan 02, 20243.05003.17003.04003.14003.101237,023
Dec 29, 20233.12003.15003.03003.15003.111137,405
Dec 28, 20232.99003.25002.99003.12003.081532,352
Dec 27, 20233.02003.07002.97002.97002.933312,903
Dec 26, 20233.07003.09003.00003.06003.022226,880
Dec 22, 20233.05003.07002.98823.07003.032132,513
Dec 22, 20230.121573 Dividend
Dec 21, 20233.08003.09003.05003.05002.892322,324
Dec 20, 20233.10003.11003.03003.10002.939731,990
Dec 19, 20233.09003.13003.05003.05002.892344,808
Dec 18, 20233.11003.11003.08003.09002.930232,059
Dec 15, 20233.16003.16002.99003.11002.949162,663
Dec 14, 20233.20003.25003.12003.16002.996642,269
Dec 13, 20233.08003.27003.08003.27003.100934,164
Dec 12, 20233.09003.10003.07003.07002.911220,333
Dec 11, 20233.09003.18003.04003.13002.968143,950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...