Companhia Energética de Minas Gerais (CIG-C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 3.2400 | 3.4200 | 3.2100 | 3.3900 | 3.3534 | 40,147 |
| 29 Mar 2023 | 3.1400 | 3.2600 | 3.1300 | 3.1700 | 3.1358 | 16,322 |
| 28 Mar 2023 | 2.9900 | 3.2800 | 2.9900 | 3.2500 | 3.2149 | 29,582 |
| 27 Mar 2023 | 2.9900 | 3.1000 | 2.9609 | 3.1000 | 3.0665 | 29,331 |
| 24 Mar 2023 | 2.8900 | 2.9600 | 2.8100 | 2.9200 | 2.8885 | 35,364 |
| 23 Mar 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9000 | 2.8687 | 41,756 |
| 22 Mar 2023 | 2.8600 | 3.0000 | 2.8400 | 3.0000 | 2.9676 | 43,190 |
| 21 Mar 2023 | 2.9100 | 2.9500 | 2.8800 | 2.9500 | 2.9181 | 35,851 |
| 20 Mar 2023 | 2.8300 | 3.0000 | 2.8300 | 3.0000 | 2.9676 | 41,959 |
| 17 Mar 2023 | 2.9500 | 2.9700 | 2.8000 | 2.8900 | 2.8588 | 17,056 |
| 16 Mar 2023 | 2.9500 | 3.0300 | 2.9200 | 3.0300 | 2.9973 | 28,400 |
| 15 Mar 2023 | 2.8600 | 3.0400 | 2.8600 | 3.0400 | 3.0072 | 50,523 |
| 14 Mar 2023 | 2.9500 | 2.9900 | 2.9100 | 2.9900 | 2.9577 | 43,178 |
| 13 Mar 2023 | 2.8400 | 2.9600 | 2.8400 | 2.9600 | 2.9280 | 26,338 |
| 10 Mar 2023 | 2.9500 | 2.9900 | 2.9000 | 2.9900 | 2.9577 | 36,881 |
| 09 Mar 2023 | 3.0800 | 3.0800 | 2.9100 | 2.9400 | 2.9083 | 87,023 |
| 08 Mar 2023 | 2.9700 | 3.1200 | 2.9600 | 3.1000 | 3.0665 | 35,812 |
| 07 Mar 2023 | 2.9400 | 2.9700 | 2.9136 | 2.9300 | 2.8984 | 16,290 |
| 06 Mar 2023 | 2.8300 | 3.0000 | 2.8300 | 3.0000 | 2.9676 | 27,722 |
| 03 Mar 2023 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.8687 | 12,300 |
| 02 Mar 2023 | 2.9600 | 2.9800 | 2.9100 | 2.9200 | 2.8885 | 16,517 |
| 01 Mar 2023 | 2.9100 | 3.0300 | 2.9095 | 3.0300 | 2.9973 | 43,428 |
| 28 Feb 2023 | 2.9800 | 3.0600 | 2.9400 | 2.9800 | 2.9478 | 72,056 |
| 27 Feb 2023 | 3.0400 | 3.1000 | 2.9900 | 2.9900 | 2.9577 | 61,155 |
| 24 Feb 2023 | 3.0500 | 3.1000 | 3.0000 | 3.1000 | 3.0665 | 49,207 |
| 23 Feb 2023 | 3.0900 | 3.1200 | 3.0400 | 3.1200 | 3.0863 | 44,731 |
| 22 Feb 2023 | 3.0500 | 3.1000 | 3.0000 | 3.0300 | 2.9973 | 44,043 |
| 21 Feb 2023 | 3.1300 | 3.2000 | 3.0300 | 3.0500 | 3.0171 | 41,890 |
| 17 Feb 2023 | 3.1000 | 3.2000 | 3.0600 | 3.2000 | 3.1654 | 67,613 |
| 16 Feb 2023 | 3.0900 | 3.1300 | 3.0200 | 3.0600 | 3.0270 | 26,338 |
| 15 Feb 2023 | 3.1100 | 3.1600 | 3.0800 | 3.1600 | 3.1259 | 28,094 |
| 14 Feb 2023 | 3.0600 | 3.1700 | 3.0600 | 3.1400 | 3.1061 | 36,218 |
| 13 Feb 2023 | 3.0950 | 3.1400 | 3.0950 | 3.1200 | 3.0863 | 43,019 |
| 10 Feb 2023 | 3.0800 | 3.1500 | 3.0600 | 3.1500 | 3.1160 | 24,800 |
| 09 Feb 2023 | 3.0600 | 3.0600 | 3.0200 | 3.0400 | 3.0072 | 38,006 |
| 08 Feb 2023 | 3.1000 | 3.1900 | 3.0800 | 3.1700 | 3.1358 | 28,517 |
| 07 Feb 2023 | 3.1600 | 3.1600 | 3.0700 | 3.1000 | 3.0665 | 55,577 |
| 06 Feb 2023 | 3.1500 | 3.2400 | 3.1406 | 3.1900 | 3.1556 | 73,712 |
| 03 Feb 2023 | 3.4500 | 3.4500 | 3.1500 | 3.4100 | 3.3732 | 95,255 |
| 02 Feb 2023 | 3.4900 | 3.4900 | 3.2500 | 3.3500 | 3.3138 | 81,509 |
| 01 Feb 2023 | 3.2500 | 3.4900 | 3.1900 | 3.4900 | 3.4523 | 63,805 |
| 31 Jan 2023 | 3.2100 | 3.4900 | 3.2100 | 3.4500 | 3.4127 | 59,306 |
| 30 Jan 2023 | 3.2200 | 3.2200 | 3.1200 | 3.1400 | 3.1061 | 12,751 |
| 27 Jan 2023 | 3.4000 | 3.4000 | 3.1600 | 3.2400 | 3.2050 | 35,881 |
| 26 Jan 2023 | 3.3000 | 3.3900 | 3.3000 | 3.3600 | 3.3237 | 58,898 |
| 25 Jan 2023 | 3.3900 | 3.4100 | 3.2680 | 3.3900 | 3.3534 | 38,338 |
| 24 Jan 2023 | 3.1700 | 3.3500 | 3.1500 | 3.2800 | 3.2446 | 33,671 |
| 23 Jan 2023 | 3.1500 | 3.2400 | 3.1100 | 3.1400 | 3.1061 | 51,132 |
| 20 Jan 2023 | 3.1100 | 3.2700 | 3.0970 | 3.1700 | 3.1358 | 40,708 |
| 19 Jan 2023 | 3.1500 | 3.3200 | 3.1400 | 3.2600 | 3.2248 | 34,836 |
| 18 Jan 2023 | 3.2200 | 3.3100 | 3.2120 | 3.2300 | 3.1951 | 54,550 |
| 17 Jan 2023 | 3.1200 | 3.3500 | 3.1200 | 3.1800 | 3.1457 | 14,750 |
| 13 Jan 2023 | 3.3300 | 3.3300 | 3.2100 | 3.3100 | 3.2743 | 30,767 |
| 12 Jan 2023 | 3.1500 | 3.3900 | 3.1500 | 3.3400 | 3.3039 | 21,644 |
| 11 Jan 2023 | 3.1300 | 3.2500 | 3.0900 | 3.0900 | 3.0566 | 19,884 |
| 10 Jan 2023 | 3.0000 | 3.1700 | 3.0000 | 3.1700 | 3.1358 | 28,677 |
| 09 Jan 2023 | 3.0900 | 3.1900 | 2.9563 | 3.1600 | 3.1259 | 21,389 |
| 06 Jan 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0400 | 3.0072 | 50,957 |
| 05 Jan 2023 | 2.9200 | 3.0500 | 2.8800 | 3.0300 | 2.9973 | 29,267 |
| 04 Jan 2023 | 2.8000 | 3.0300 | 2.8000 | 3.0000 | 2.9676 | 35,889 |
| 03 Jan 2023 | 2.9000 | 3.0000 | 2.8800 | 3.0000 | 2.9676 | 24,574 |
| 30 Dec 2022 | 3.0600 | 3.0600 | 2.9800 | 3.0400 | 3.0072 | 20,565 |
| 30 Dec 2022 | 0.045356 Dividend | |||||
| 29 Dec 2022 | 3.0500 | 3.1200 | 2.9900 | 3.1200 | 3.0414 | 67,382 |
| 28 Dec 2022 | 3.0800 | 3.1500 | 3.0000 | 3.0700 | 2.9927 | 53,842 |
| 27 Dec 2022 | 3.1800 | 3.1800 | 3.0500 | 3.0600 | 2.9830 | 28,413 |
| 23 Dec 2022 | 3.3400 | 3.3500 | 3.2100 | 3.2700 | 3.1877 | 21,314 |
| 23 Dec 2022 | 0.034361 Dividend | |||||
| 22 Dec 2022 | 3.1500 | 3.2600 | 3.1500 | 3.2500 | 3.1347 | 34,274 |
| 21 Dec 2022 | 3.1800 | 3.1900 | 3.1500 | 3.1900 | 3.0768 | 33,498 |
| 20 Dec 2022 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | 3.1733 | 18,708 |
| 19 Dec 2022 | 3.2700 | 3.2700 | 3.0200 | 3.1200 | 3.0093 | 174,115 |
| 16 Dec 2022 | 3.1500 | 3.2700 | 3.1400 | 3.2700 | 3.1540 | 95,979 |
| 15 Dec 2022 | 3.0800 | 3.1800 | 3.0800 | 3.1200 | 3.0093 | 67,041 |
| 14 Dec 2022 | 3.0200 | 3.1900 | 3.0000 | 3.0700 | 2.9611 | 50,402 |
| 13 Dec 2022 | 3.1200 | 3.2100 | 3.0100 | 3.0100 | 2.9032 | 60,388 |
| 12 Dec 2022 | 3.2500 | 3.2500 | 3.1000 | 3.1900 | 3.0768 | 51,500 |
| 09 Dec 2022 | 3.2900 | 3.4100 | 3.2900 | 3.3700 | 3.2504 | 40,075 |
| 08 Dec 2022 | 3.3800 | 3.4200 | 3.2600 | 3.3500 | 3.2311 | 63,503 |
| 07 Dec 2022 | 3.4100 | 3.4700 | 3.3400 | 3.4700 | 3.3469 | 54,252 |
| 06 Dec 2022 | 3.3400 | 3.4100 | 3.2500 | 3.3100 | 3.1925 | 39,375 |
| 05 Dec 2022 | 3.3300 | 3.4000 | 3.2300 | 3.3000 | 3.1829 | 68,069 |
| 02 Dec 2022 | 3.4900 | 3.5000 | 3.4100 | 3.4800 | 3.3565 | 37,526 |
| 01 Dec 2022 | 3.6200 | 3.6200 | 3.3700 | 3.4300 | 3.3083 | 77,300 |
| 30 Nov 2022 | 3.3200 | 3.5600 | 3.3200 | 3.5600 | 3.4337 | 49,445 |
| 29 Nov 2022 | 3.3100 | 3.4600 | 3.2700 | 3.3900 | 3.2697 | 69,303 |
| 28 Nov 2022 | 3.1900 | 3.2700 | 3.1900 | 3.2400 | 3.1250 | 49,510 |
| 25 Nov 2022 | 3.2600 | 3.3000 | 3.1900 | 3.2800 | 3.1636 | 65,838 |
| 23 Nov 2022 | 3.1500 | 3.2000 | 3.1300 | 3.1700 | 3.0575 | 75,432 |
| 22 Nov 2022 | 3.2200 | 3.2900 | 3.1500 | 3.2200 | 3.1057 | 88,239 |
| 21 Nov 2022 | 3.2100 | 3.2700 | 3.1600 | 3.2600 | 3.1443 | 111,806 |
| 18 Nov 2022 | 2.9400 | 2.9800 | 2.9200 | 2.9800 | 2.8743 | 36,182 |
| 17 Nov 2022 | 2.8600 | 2.9400 | 2.8000 | 2.9400 | 2.8357 | 49,765 |
| 16 Nov 2022 | 3.0400 | 3.1000 | 2.9800 | 3.0400 | 2.9321 | 51,909 |
| 15 Nov 2022 | 3.2200 | 3.2200 | 3.0600 | 3.1600 | 3.0479 | 61,488 |
| 14 Nov 2022 | 3.0976 | 3.1900 | 3.0900 | 3.1400 | 3.0286 | 63,430 |
| 11 Nov 2022 | 3.2000 | 3.2600 | 3.1300 | 3.2500 | 3.1347 | 59,455 |
| 10 Nov 2022 | 3.2200 | 3.3100 | 3.0773 | 3.1900 | 3.0768 | 72,706 |
| 09 Nov 2022 | 3.4900 | 3.5100 | 3.3700 | 3.4600 | 3.3372 | 58,382 |
| 08 Nov 2022 | 3.5200 | 3.5800 | 3.5000 | 3.5400 | 3.4144 | 51,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
