Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CIG Historical Prices

Companhia Energetica De Minas Gerais-CEMIG · daily open, high, low, close & volume

Trading days
250
Period high
2.76
Period low
1.77
Period change
-16.51%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.861.871.821.82+0.00%3,082,117
Nov 4, 20261.821.851.811.82+1.68%4,418,572
Nov 3, 20261.791.801.771.79-1.65%7,235,170
Nov 2, 20261.831.841.821.82-0.55%2,649,744
Oct 30, 20261.821.851.811.83-1.61%5,903,144
Oct 29, 20261.881.881.821.86+0.00%6,034,333
Oct 28, 20261.921.931.841.86-3.63%5,894,855
Oct 27, 20261.951.981.911.93+1.05%5,384,189
Oct 26, 20261.851.911.811.91-16.96%24,787,558
Oct 23, 20262.282.312.262.30+0.88%4,980,456
Oct 22, 20262.282.302.262.28+0.00%3,941,772
Oct 21, 20262.322.322.272.28-2.15%3,929,883
Oct 20, 20262.332.352.312.33+2.19%2,653,045
Oct 19, 20262.332.342.262.28-1.72%4,812,796
Oct 16, 20262.312.322.272.32+1.31%6,707,840
Oct 15, 20262.302.332.272.29-2.14%6,466,103
Oct 14, 20262.312.352.302.34+0.00%4,236,025
Oct 13, 20262.342.382.322.34-2.90%5,773,015
Oct 12, 20262.412.422.402.41+0.42%1,526,865
Oct 9, 20262.412.432.392.40+1.69%5,182,401
Oct 8, 20262.322.402.312.36+1.72%5,871,005
Oct 7, 20262.352.362.322.32-1.69%4,589,649
Oct 6, 20262.392.422.362.36-0.84%4,134,559
Oct 5, 20262.382.442.352.38+10.70%17,649,704
Oct 2, 20262.122.152.072.15+2.38%3,786,649
Oct 1, 20262.102.122.062.10+0.00%3,843,038
Sep 30, 20262.102.122.092.10+2.44%5,218,437
Sep 29, 20262.022.062.022.05+0.99%3,654,035
Sep 28, 20262.022.052.022.03-1.46%3,661,372
Sep 25, 20262.072.072.042.06-0.48%3,630,478
Sep 24, 20262.112.112.062.07-0.96%3,597,870
Sep 23, 20262.152.172.092.09-4.13%4,392,897
Sep 22, 20262.142.192.142.18+1.40%6,331,905
Sep 21, 20262.172.192.152.15+0.47%4,776,404
Sep 18, 20262.122.162.112.14-0.47%6,121,321
Sep 17, 20262.152.162.092.15-0.46%6,093,121
Sep 16, 20262.102.172.102.16+2.86%6,398,898
Sep 15, 20262.142.152.102.10-2.33%4,855,767
Sep 14, 20262.132.172.112.15-2.27%5,475,985
Sep 11, 20262.232.232.182.20-0.45%6,748,069
Sep 10, 20262.162.222.152.21+1.84%9,678,650
Sep 9, 20262.232.242.172.17-3.13%5,509,301
Sep 8, 20262.202.272.202.24+4.67%4,528,846
Sep 4, 20262.112.172.112.14-0.47%3,816,296
Sep 3, 20262.182.182.132.15+0.94%3,570,095
Sep 2, 20262.072.132.072.13+5.45%5,146,673
Aug 31, 20262.012.032.002.02+1.51%3,902,733
Aug 28, 20261.992.001.941.99+1.02%6,047,728
Aug 27, 20261.991.991.951.97-0.51%2,337,831
Aug 26, 20262.012.031.981.98-1.98%3,952,291
Aug 25, 20261.962.021.952.02+3.59%3,876,686
Aug 24, 20261.911.961.911.95+1.56%2,465,075
Aug 21, 20261.901.941.901.92+2.13%2,114,911
Aug 20, 20261.921.941.871.88-2.59%9,101,736
Aug 19, 20261.931.961.921.93+1.58%3,065,918
Aug 18, 20261.921.961.901.90-1.04%5,275,901
Aug 17, 20261.941.941.891.92-0.52%7,301,566
Aug 14, 20262.012.011.901.93-1.03%5,299,782
Aug 13, 20261.951.971.931.95-0.51%4,045,269
Aug 12, 20261.981.991.951.96-0.51%2,107,047
Aug 11, 20262.052.071.971.97-3.43%3,679,668
Aug 10, 20262.092.092.042.04-2.86%2,575,258
Aug 7, 20262.162.162.092.10-1.87%5,292,259
Aug 6, 20262.152.182.132.14+0.00%2,968,516
Aug 5, 20262.192.202.142.14-0.47%2,708,384
Aug 4, 20262.192.192.152.15-1.38%3,687,998
Aug 3, 20262.192.202.152.18-0.46%6,756,712
Jul 31, 20262.172.202.162.19+0.92%3,782,859
Jul 30, 20262.172.182.152.17+2.36%2,272,180
Jul 29, 20262.172.182.122.12-2.30%2,851,304
Jul 28, 20262.182.202.152.17+0.46%10,761,017
Jul 27, 20262.162.182.122.16+1.41%9,968,678
Jul 24, 20262.172.182.132.13-1.84%3,592,338
Jul 23, 20262.182.192.152.17-1.81%7,987,371
Jul 22, 20262.162.212.152.21+2.79%4,807,910
Jul 21, 20262.152.162.122.15+0.00%4,168,959
Jul 20, 20262.162.172.142.15+0.47%4,423,315
Jul 17, 20262.152.182.142.14+0.00%3,199,682
Jul 16, 20262.152.152.132.14-0.93%2,624,155
Jul 15, 20262.172.182.152.16-0.92%3,676,689
Jul 14, 20262.172.192.152.18+2.35%4,087,075
Jul 13, 20262.182.202.122.13-3.18%7,454,786
Jul 10, 20262.172.202.172.20+3.77%5,109,084
Jul 9, 20262.092.132.072.12+1.92%8,484,184
Jul 8, 20262.092.102.072.08-0.95%8,884,238
Jul 7, 20262.112.142.092.10+0.00%8,670,932
Jul 6, 20262.102.112.072.10+0.48%5,028,800
Jul 2, 20262.062.092.062.09+0.97%12,625,762
Jul 1, 20262.082.102.052.07-1.43%7,805,244
Jun 30, 20262.102.122.082.10-0.47%7,852,622
Jun 29, 20262.152.152.102.11-1.86%5,704,910
Jun 26, 20262.112.152.102.15+2.38%4,454,498
Jun 25, 20262.102.132.092.10+1.45%4,060,491
Jun 24, 20262.092.102.062.07-1.43%7,902,489
Jun 23, 20262.082.132.082.10+0.96%8,543,937
Jun 22, 20262.062.102.062.08+1.46%6,687,797
Jun 18, 20262.042.072.032.05-0.49%11,131,040
Jun 17, 20262.102.122.052.06-1.44%9,603,446
Jun 16, 20262.082.102.072.09+0.00%8,814,749
Jun 15, 20262.162.212.092.09+0.00%8,605,828
Jun 12, 20262.102.132.092.09+0.00%3,757,383
Jun 11, 20262.072.102.042.09+1.95%13,090,735
Jun 10, 20262.052.072.042.05-1.44%6,917,889
Jun 9, 20262.072.102.052.08+1.96%10,741,587
Jun 8, 20262.092.092.022.04-2.39%11,024,922
Jun 5, 20262.102.122.082.09-0.48%8,104,347
Jun 4, 20262.132.132.092.10-0.47%2,752,851
Jun 3, 20262.122.152.092.11-1.86%8,685,238
Jun 2, 20262.122.182.122.15+2.38%8,076,019
Jun 1, 20262.122.132.092.10-2.33%5,887,486
May 29, 20262.142.182.122.15-0.46%5,962,533
May 28, 20262.182.212.152.16-1.37%3,878,760
May 27, 20262.192.212.172.19+0.00%8,906,122
May 26, 20262.222.232.182.19-0.90%3,639,748
May 22, 20262.212.232.172.21-0.90%4,011,955
May 21, 20262.262.282.222.23-2.62%6,331,160
May 20, 20262.252.312.242.29+3.62%11,718,712
May 19, 20262.202.252.202.21-1.78%6,700,803
May 18, 20262.222.272.202.25+2.74%5,939,222
May 15, 20262.182.202.172.19-2.23%3,747,519
May 14, 20262.252.272.232.24-1.32%6,292,500
May 13, 20262.322.342.262.27-3.81%9,141,647
May 12, 20262.382.412.322.36-1.67%3,476,182
May 11, 20262.422.422.362.40-0.41%5,598,664
May 8, 20262.432.462.402.41+0.84%5,903,932
May 7, 20262.432.452.392.39-2.05%6,582,046
May 6, 20262.482.502.432.44-1.21%7,574,422
May 5, 20262.462.522.462.47+0.41%3,625,923
May 4, 20262.512.522.452.46-1.60%2,477,649
May 1, 20262.512.532.502.50-0.79%2,073,902
Apr 30, 20262.502.532.492.52+2.86%4,142,232
Apr 29, 20262.512.512.452.45-3.16%6,194,277
Apr 28, 20262.532.542.502.53-0.78%4,164,808
Apr 27, 20262.612.612.542.55-1.16%2,924,402
Apr 24, 20262.602.632.562.58-1.15%6,314,992
Apr 23, 20262.662.682.612.61-0.76%4,854,870
Apr 22, 20262.722.722.632.63-2.59%3,995,195
Apr 21, 20262.702.742.682.70-0.37%4,221,751
Apr 20, 20262.722.742.702.71+1.88%4,869,825
Apr 17, 20262.702.712.662.66+0.38%6,971,811
Apr 16, 20262.682.692.642.65-0.75%5,026,072
Apr 15, 20262.702.722.652.67-0.74%8,585,859
Apr 14, 20262.742.762.682.69-0.37%7,850,762
Apr 13, 20262.712.722.672.70-1.10%7,166,899
Apr 10, 20262.692.732.682.73+3.41%8,264,116
Apr 9, 20262.612.692.612.64+2.33%8,222,051
Apr 8, 20262.622.622.542.58+4.45%6,649,326
Apr 7, 20262.472.492.442.47+0.00%6,978,594
Apr 6, 20262.492.512.472.47+0.00%5,714,211
Apr 2, 20262.402.492.402.47+1.65%7,527,847
Apr 1, 20262.442.442.402.43+1.67%5,164,661
Mar 31, 20262.372.412.342.39+2.58%11,381,797
Mar 30, 20262.362.362.312.33-0.85%6,125,776
Mar 27, 20262.352.412.352.35-0.42%4,485,322
Mar 26, 20262.372.412.352.36-1.67%7,545,588
Mar 25, 20262.382.432.372.40+3.00%8,902,899
Mar 24, 20262.302.352.292.33-0.85%11,128,836
Mar 23, 20262.342.382.312.35+3.98%9,911,272
Mar 20, 20262.302.372.252.26-1.74%11,878,911
Mar 19, 20262.202.332.202.30+1.77%11,128,199
Mar 18, 20262.272.302.252.26-0.44%6,629,992
Mar 17, 20262.292.322.272.27-0.44%6,350,307
Mar 16, 20262.252.292.232.28+3.64%6,182,273
Mar 13, 20262.282.282.192.20-0.90%10,556,786
Mar 12, 20262.242.262.212.22-3.06%10,196,264
Mar 11, 20262.302.342.272.29+0.00%10,003,612
Mar 10, 20262.262.332.252.29+1.78%8,972,007
Mar 9, 20262.192.272.192.25+2.74%9,717,825
Mar 6, 20262.152.212.152.19+0.00%6,418,836
Mar 5, 20262.202.232.172.19-2.23%9,114,896
Mar 4, 20262.252.262.222.24+2.75%4,329,673
Mar 3, 20262.172.212.122.18-4.39%7,026,952
Mar 2, 20262.292.332.272.28-3.80%5,097,051
Feb 27, 20262.352.382.342.37+0.00%4,106,198
Feb 26, 20262.402.402.342.37-0.84%3,985,285
Feb 25, 20262.362.412.352.39+1.70%3,327,048
Feb 24, 20262.322.362.322.35+3.07%3,597,402
Feb 23, 20262.312.342.272.28-0.87%4,614,630
Feb 20, 20262.232.312.222.30+2.22%5,199,827
Feb 19, 20262.202.252.202.25+1.81%3,128,251
Feb 18, 20262.232.242.192.21-0.45%4,491,832
Feb 17, 20262.222.262.202.22+0.00%3,404,621
Feb 13, 20262.202.232.162.22-0.89%4,753,539
Feb 12, 20262.282.292.232.24-2.18%5,502,011
Feb 11, 20262.232.302.212.29+6.02%9,296,473
Feb 10, 20262.162.172.142.16+0.00%2,502,359
Feb 9, 20262.142.182.132.16+0.93%4,561,389
Feb 6, 20262.182.192.132.14-0.93%4,113,500
Feb 5, 20262.182.192.152.16+0.00%14,493,941
Feb 4, 20262.212.212.142.16-2.26%9,093,783
Feb 3, 20262.222.252.202.21+1.84%7,184,765
Feb 2, 20262.162.192.152.17+0.93%5,759,923
Jan 30, 20262.162.182.132.15-1.83%7,175,273
Jan 29, 20262.192.212.132.19+0.46%6,189,491
Jan 28, 20262.232.232.152.18-1.36%4,794,345
Jan 27, 20262.192.222.182.21+3.27%3,940,846
Jan 26, 20262.152.182.132.14-2.28%4,698,327
Jan 23, 20262.142.212.122.19+2.34%4,349,832
Jan 22, 20262.112.162.102.14+2.39%5,435,357
Jan 21, 20262.032.092.022.09+2.96%5,890,170
Jan 20, 20261.962.031.962.03+2.53%4,365,039
Jan 16, 20261.981.991.971.98+0.00%1,268,351
Jan 15, 20261.972.011.971.98+0.51%2,331,627
Jan 14, 20261.961.981.951.97+0.51%1,675,287
Jan 13, 20261.992.001.961.96-1.51%3,968,026
Jan 12, 20262.012.021.991.99-1.97%1,336,846
Jan 9, 20262.032.042.002.03+1.50%3,878,862
Jan 8, 20262.032.032.002.00-0.50%6,694,793
Jan 7, 20262.032.042.012.01-1.47%3,913,361
Jan 6, 20262.072.092.032.04-1.92%6,189,112
Jan 5, 20262.062.082.042.08+0.97%3,013,859
Jan 2, 20262.052.062.032.06+3.00%3,418,011
Dec 31, 20252.032.041.992.00-1.96%1,395,032
Dec 30, 20252.022.042.012.04+2.00%2,586,855
Dec 29, 20252.012.021.992.00-3.38%2,040,146
Dec 26, 20252.042.072.032.07+1.97%3,364,848
Dec 24, 20252.012.042.012.03+0.50%1,461,491
Dec 23, 20251.972.041.972.02+2.54%2,856,405
Dec 22, 20251.981.991.961.97-0.51%2,822,244
Dec 19, 20251.992.001.971.98+0.00%6,580,395
Dec 18, 20251.961.991.951.98+1.02%2,844,227
Dec 17, 20251.981.981.951.96-1.51%4,952,615
Dec 16, 20252.012.021.991.99-3.40%3,981,550
Dec 15, 20252.072.082.042.06+0.98%2,313,046
Dec 12, 20252.052.062.022.04+1.49%2,524,847
Dec 11, 20252.002.022.002.01+1.52%1,226,952
Dec 10, 20252.002.011.981.98-2.94%2,686,039
Dec 9, 20252.012.052.002.04+0.49%3,374,646
Dec 8, 20252.072.072.012.03+0.50%5,912,147
Dec 5, 20252.122.142.012.02-5.16%4,891,087
Dec 4, 20252.152.152.122.13+0.95%3,054,804
Dec 3, 20252.102.132.092.11+0.96%2,334,347
Dec 2, 20252.122.132.092.09+0.00%2,751,457
Dec 1, 20252.092.112.072.09-1.42%3,160,294
Nov 28, 20252.142.142.102.12+0.47%2,293,918
Nov 26, 20252.112.142.102.11+2.43%2,505,225
Nov 25, 20252.062.082.052.06+0.98%2,558,000
Nov 24, 20252.042.062.032.04+0.49%2,590,346
Nov 21, 20252.032.052.012.03+0.50%3,057,143
Nov 20, 20252.102.132.022.02-2.42%2,009,451
Nov 19, 20252.102.122.052.07-2.82%2,810,138
Nov 18, 20252.132.152.122.13-0.93%2,738,158
Nov 17, 20252.132.162.132.15+1.90%3,022,323
Nov 14, 20252.152.192.112.11-4.09%3,380,341
Nov 13, 20252.252.262.202.20-3.08%1,837,478
Nov 12, 20252.282.282.242.27-0.44%2,083,994
Nov 11, 20252.252.302.252.28+4.11%3,897,475
Nov 10, 20252.182.212.182.19+0.92%2,914,407
Nov 7, 20252.162.182.152.17-0.46%2,320,965
Nov 6, 20252.202.232.172.18+0.00%4,537,847

Daily open, high, low, close and volume for Companhia Energetica De Minas Gerais-CEMIG (CIG). Showing 250 trading days. Unadjusted prices.