Companhia Energética de Minas Gerais - CEMIG (CIG-C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1400 | 3.1400 | 2.9007 | 2.9200 | 2.9200 | 3,246 |
| 25 Apr 2024 | 3.1400 | 3.1400 | 2.9100 | 2.9661 | 2.9661 | 4,604 |
| 24 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 424 |
| 23 Apr 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 1,703 |
| 22 Apr 2024 | 2.9600 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 22,046 |
| 19 Apr 2024 | 2.9000 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 1,597 |
| 18 Apr 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 563 |
| 17 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 16 Apr 2024 | 2.8500 | 2.9290 | 2.8400 | 2.8400 | 2.8400 | 3,495 |
| 15 Apr 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8800 | 2.8800 | 1,001 |
| 12 Apr 2024 | 2.9850 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 1,167 |
| 11 Apr 2024 | 2.9900 | 3.1000 | 2.9809 | 3.0450 | 3.0450 | 2,748 |
| 10 Apr 2024 | 3.0500 | 3.0550 | 3.0500 | 3.0500 | 3.0500 | 1,085 |
| 09 Apr 2024 | 3.0000 | 3.1100 | 2.9900 | 3.1100 | 3.1100 | 1,532 |
| 08 Apr 2024 | 2.9400 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 25,339 |
| 05 Apr 2024 | 2.9050 | 2.9050 | 2.9000 | 2.9000 | 2.9000 | 1,168 |
| 04 Apr 2024 | 2.9200 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 3,358 |
| 03 Apr 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 5,893 |
| 02 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 563 |
| 01 Apr 2024 | 2.9700 | 2.9700 | 2.8712 | 2.8900 | 2.8900 | 2,468 |
| 28 Mar 2024 | 2.9500 | 2.9500 | 2.8950 | 2.9000 | 2.9000 | 1,428 |
| 28 Mar 2024 | 0.035205 Dividend | |||||
| 27 Mar 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.8148 | 15,481 |
| 26 Mar 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8689 | 2.8335 | 3,327 |
| 25 Mar 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8699 | 2.8344 | 10,462 |
| 22 Mar 2024 | 2.7800 | 2.7900 | 2.7301 | 2.7900 | 2.7555 | 2,456 |
| 21 Mar 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7450 | 2.7111 | 10,551 |
| 20 Mar 2024 | 2.7800 | 2.7800 | 2.6401 | 2.6815 | 2.6484 | 5,157 |
| 19 Mar 2024 | 2.6000 | 2.7000 | 2.5900 | 2.6899 | 2.6567 | 9,708 |
| 18 Mar 2024 | 2.9000 | 2.9000 | 2.6100 | 2.6100 | 2.5778 | 76,095 |
| 15 Mar 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | 2.6666 | 7,232 |
| 14 Mar 2024 | 2.8400 | 2.8900 | 2.7500 | 2.8900 | 2.8543 | 5,944 |
| 13 Mar 2024 | 2.8400 | 2.9100 | 2.8400 | 2.8800 | 2.8444 | 3,945 |
| 12 Mar 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.8839 | 800 |
| 11 Mar 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9136 | 1,476 |
| 08 Mar 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.9432 | 1,326 |
| 07 Mar 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9100 | 2.8741 | 13,342 |
| 06 Mar 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.8938 | 1,210 |
| 05 Mar 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9501 | 2.9137 | 2,739 |
| 04 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9688 | 2.9321 | 2,399 |
| 01 Mar 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.9827 | 4,153 |
| 29 Feb 2024 | 2.9800 | 3.0011 | 2.9800 | 2.9900 | 2.9531 | 1,556 |
| 28 Feb 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9629 | 1,206 |
| 27 Feb 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9629 | 1,698 |
| 26 Feb 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9782 | 2.9414 | 1,435 |
| 23 Feb 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9136 | 3,184 |
| 22 Feb 2024 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9531 | 2,476 |
| 21 Feb 2024 | 3.0500 | 3.0900 | 3.0019 | 3.0019 | 2.9648 | 9,728 |
| 20 Feb 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 3.0222 | 3,334 |
| 16 Feb 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9500 | 2.9136 | 8,036 |
| 15 Feb 2024 | 2.9901 | 2.9901 | 2.9700 | 2.9700 | 2.9333 | 1,845 |
| 14 Feb 2024 | 2.8300 | 2.9700 | 2.8300 | 2.9700 | 2.9333 | 1,557 |
| 13 Feb 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9500 | 2.9136 | 1,225 |
| 12 Feb 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.9037 | 7,445 |
| 09 Feb 2024 | 2.9800 | 2.9890 | 2.9600 | 2.9890 | 2.9521 | 2,718 |
| 08 Feb 2024 | 2.9700 | 2.9700 | 2.9400 | 2.9500 | 2.9136 | 8,591 |
| 07 Feb 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 2.9629 | 2,757 |
| 06 Feb 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0400 | 3.0024 | 9,804 |
| 05 Feb 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 2.9629 | 7,615 |
| 02 Feb 2024 | 2.9700 | 2.9850 | 2.9700 | 2.9700 | 2.9333 | 5,873 |
| 01 Feb 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0000 | 2.9629 | 8,700 |
| 31 Jan 2024 | 2.9800 | 3.0200 | 2.9800 | 2.9800 | 2.9432 | 5,693 |
| 30 Jan 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.9432 | 6,649 |
| 29 Jan 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9910 | 2.9541 | 6,919 |
| 26 Jan 2024 | 3.0400 | 3.0500 | 2.9900 | 2.9900 | 2.9531 | 58,757 |
| 25 Jan 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 2.9926 | 1,264 |
| 24 Jan 2024 | 3.0200 | 3.0300 | 3.0131 | 3.0200 | 2.9827 | 4,187 |
| 23 Jan 2024 | 2.9800 | 2.9950 | 2.9800 | 2.9950 | 2.9580 | 5,265 |
| 22 Jan 2024 | 2.9600 | 3.0000 | 2.9300 | 2.9700 | 2.9333 | 40,264 |
| 19 Jan 2024 | 2.9900 | 3.0300 | 2.9800 | 2.9800 | 2.9432 | 2,810 |
| 18 Jan 2024 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 2.9629 | 9,967 |
| 17 Jan 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9531 | 5,924 |
| 16 Jan 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9629 | 18,167 |
| 12 Jan 2024 | 3.2000 | 3.2500 | 3.1000 | 3.1000 | 3.0617 | 224,168 |
| 11 Jan 2024 | 3.1800 | 3.2200 | 3.1101 | 3.1500 | 3.1111 | 1,041,220 |
| 10 Jan 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1500 | 3.1111 | 32,657 |
| 09 Jan 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1500 | 3.1111 | 38,494 |
| 08 Jan 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1308 | 26,877 |
| 05 Jan 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0420 | 23,860 |
| 04 Jan 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0500 | 3.0123 | 32,152 |
| 03 Jan 2024 | 3.0500 | 3.1500 | 3.0200 | 3.1100 | 3.0716 | 39,447 |
| 02 Jan 2024 | 3.0500 | 3.1700 | 3.0400 | 3.1400 | 3.1012 | 37,023 |
| 29 Dec 2023 | 3.1200 | 3.1500 | 3.0300 | 3.1500 | 3.1111 | 37,405 |
| 28 Dec 2023 | 2.9900 | 3.2500 | 2.9900 | 3.1200 | 3.0815 | 32,352 |
| 27 Dec 2023 | 3.0200 | 3.0700 | 2.9700 | 2.9700 | 2.9333 | 12,903 |
| 26 Dec 2023 | 3.0700 | 3.0900 | 3.0000 | 3.0600 | 3.0222 | 26,880 |
| 22 Dec 2023 | 3.0500 | 3.0700 | 2.9882 | 3.0700 | 3.0321 | 32,513 |
| 22 Dec 2023 | 0.121573 Dividend | |||||
| 21 Dec 2023 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 2.8923 | 22,324 |
| 20 Dec 2023 | 3.1000 | 3.1100 | 3.0300 | 3.1000 | 2.9397 | 31,990 |
| 19 Dec 2023 | 3.0900 | 3.1300 | 3.0500 | 3.0500 | 2.8923 | 44,808 |
| 18 Dec 2023 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 2.9302 | 32,059 |
| 15 Dec 2023 | 3.1600 | 3.1600 | 2.9900 | 3.1100 | 2.9491 | 62,663 |
| 14 Dec 2023 | 3.2000 | 3.2500 | 3.1200 | 3.1600 | 2.9966 | 42,269 |
| 13 Dec 2023 | 3.0800 | 3.2700 | 3.0800 | 3.2700 | 3.1009 | 34,164 |
| 12 Dec 2023 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 2.9112 | 20,333 |
| 11 Dec 2023 | 3.0900 | 3.1800 | 3.0400 | 3.1300 | 2.9681 | 43,950 |
| 08 Dec 2023 | 3.1100 | 3.1500 | 3.0900 | 3.1300 | 2.9681 | 22,067 |
| 07 Dec 2023 | 3.1100 | 3.2000 | 3.0900 | 3.2000 | 3.0345 | 39,132 |
| 06 Dec 2023 | 3.2400 | 3.2400 | 3.0800 | 3.1700 | 3.0060 | 46,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.