Canada markets closed

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.6400+0.0500 (+1.93%)
At close: 04:00PM EDT
2.6500 +0.01 (+0.38%)
After hours: 06:40PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.64002.68002.63402.64002.64001,791,626
May 02, 20242.48002.63002.48002.59002.59002,610,300
May 02, 20240.047 Dividend
May 01, 20242.42002.47002.40002.43002.38301,073,200
Apr 30, 20242.44002.46002.40002.40002.35361,440,800
Apr 29, 20242.45002.47002.43002.46002.41242,030,100
Apr 26, 20242.45002.46002.41002.43002.38301,476,200
Apr 25, 20242.44002.45002.40002.41002.36341,462,900
Apr 24, 20242.46002.46002.43002.46002.41241,863,600
Apr 23, 20242.45002.48002.43002.47002.42221,592,000
Apr 22, 20242.48002.49002.44002.47002.42221,681,600
Apr 19, 20242.46002.49002.46002.48002.43201,301,500
Apr 18, 20242.43002.46002.39002.44002.39282,001,300
Apr 17, 20242.40002.44002.38002.42002.37323,731,300
Apr 16, 20242.42002.42002.38002.40002.35362,142,100
Apr 15, 20242.42002.46002.39002.46002.41243,949,100
Apr 12, 20242.52002.53002.46002.47002.42221,711,500
Apr 11, 20242.55002.57002.53002.54002.49092,488,000
Apr 10, 20242.58002.61002.53002.54002.49094,217,500
Apr 09, 20242.56002.61002.55002.60002.54973,613,300
Apr 08, 20242.52002.57002.50002.55002.50071,695,500
Apr 05, 20242.51002.53002.49002.52002.47131,700,600
Apr 04, 20242.51002.58002.51002.52002.47132,575,600
Apr 03, 20242.45002.49002.43002.49002.44182,224,100
Apr 02, 20242.48002.49002.45002.46002.41242,663,200
Apr 01, 20242.49002.51002.45002.48002.43202,647,900
Mar 28, 20242.49002.53002.46002.47002.42222,011,400
Mar 28, 20240.035 Dividend
Mar 27, 20242.46002.52002.43002.51002.42714,067,000
Mar 26, 20242.47002.52002.45002.47002.38854,219,300
Mar 25, 20242.44002.48002.43002.46002.37881,799,800
Mar 22, 20242.40002.43002.36002.42002.34013,491,900
Mar 21, 20242.37002.39002.35002.36002.28212,739,200
Mar 20, 20242.28002.36002.28002.35002.27243,365,800
Mar 19, 20242.25002.29002.24002.27002.19512,199,800
Mar 18, 20242.26002.28002.25002.26002.18542,177,800
Mar 15, 20242.23002.26002.20002.25002.17573,419,600
Mar 14, 20242.28002.28002.20002.21002.13706,082,900
Mar 13, 20242.35002.38002.29002.30002.22412,736,300
Mar 12, 20242.35002.39002.33002.37002.29181,557,300
Mar 11, 20242.36002.38002.33002.34002.26271,618,700
Mar 08, 20242.32002.38002.32002.37002.29181,051,400
Mar 07, 20242.35002.37002.31002.36002.28214,244,900
Mar 06, 20242.40002.42002.38002.39002.31112,329,600
Mar 05, 20242.36002.40002.36002.37002.29182,441,900
Mar 04, 20242.37002.40002.36002.36002.28212,121,500
Mar 01, 20242.42002.45002.39002.41002.33042,835,700
Feb 29, 20242.35002.38002.35002.37002.29182,272,700
Feb 28, 20242.34002.36002.33002.35002.27241,325,400
Feb 27, 20242.34002.36002.32002.34002.26272,118,500
Feb 26, 20242.28002.31002.28002.31002.23372,179,200
Feb 23, 20242.31002.31002.27002.27002.19512,761,000
Feb 22, 20242.38002.38002.31002.32002.24349,556,300
Feb 21, 20242.39002.41002.34002.34002.26273,289,700
Feb 20, 20242.38002.42002.35002.39002.31114,581,700
Feb 16, 20242.29002.32002.27002.32002.24341,480,000
Feb 15, 20242.25002.28002.25002.26002.18541,845,000
Feb 14, 20242.22002.25002.22002.23002.15641,811,600
Feb 13, 20242.24002.24002.19002.20002.12741,556,400
Feb 12, 20242.23002.27002.23002.25002.1757880,900
Feb 09, 20242.22002.27002.22002.25002.1757979,100
Feb 08, 20242.22002.24002.21002.21002.13701,439,700
Feb 07, 20242.29002.30002.24002.25002.17572,858,700
Feb 06, 20242.28002.29002.27002.27002.19511,399,600
Feb 05, 20242.25002.27002.19002.25002.17572,134,700
Feb 02, 20242.28002.29002.24002.26002.18542,520,700
Feb 01, 20242.32002.35002.30002.34002.26273,306,100
Jan 31, 20242.31002.34002.28002.28002.20473,012,300
Jan 30, 20242.32002.34002.28002.28002.20472,182,000
Jan 29, 20242.33002.34002.32002.33002.25312,493,900
Jan 26, 20242.34002.36002.33002.34002.26272,996,800
Jan 25, 20242.31002.34002.31002.33002.25312,619,900
Jan 24, 20242.34002.35002.30002.30002.22413,047,100
Jan 23, 20242.29002.30002.26002.30002.22412,444,600
Jan 22, 20242.30002.32002.24002.24002.16602,835,300
Jan 19, 20242.31002.32002.30002.30002.22411,069,500
Jan 18, 20242.36002.36002.31002.32002.24341,794,000
Jan 17, 20242.38002.40002.36002.37002.29182,318,300
Jan 16, 20242.41002.42002.36002.36002.28214,103,100
Jan 12, 20242.50002.50002.44002.46002.37881,186,700
Jan 11, 20242.45002.47002.42002.43002.34982,526,300
Jan 10, 20242.43002.44002.40002.42002.34011,207,300
Jan 09, 20242.37002.41002.37002.40002.32083,509,400
Jan 08, 20242.35002.38002.35002.37002.29181,625,500
Jan 05, 20242.31002.35002.30002.32002.24341,912,100
Jan 04, 20242.30002.32002.29002.29002.21441,069,800
Jan 03, 20242.29002.32002.28002.31002.23371,387,500
Jan 02, 20242.28002.32002.27002.28002.20471,439,000
Dec 29, 20232.31002.33002.26002.32002.24342,815,900
Dec 28, 20232.32002.33002.30002.31002.23372,069,700
Dec 27, 20232.29002.32002.28002.28002.20473,097,500
Dec 26, 20232.26002.31002.26002.30002.2241759,400
Dec 22, 20232.22002.25002.20002.25002.17572,188,000
Dec 22, 20230.122 Dividend
Dec 21, 20232.34002.35002.30002.32002.12542,214,000
Dec 20, 20232.34002.36002.30002.31002.11632,908,000
Dec 19, 20232.34002.36002.31002.33002.13466,266,300
Dec 18, 20232.29002.33002.28002.29002.09796,640,900
Dec 15, 20232.30002.30002.25002.25002.06133,748,700
Dec 14, 20232.30002.30002.27002.28002.08882,166,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...