NYSE - Nasdaq Real Time Price USD

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

2.5899
+0.0899
+(3.60%)
At close: May 13 at 3:46:16 PM EDT
2.4700
-0.12
(-4.63%)
After hours: May 13 at 7:51:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20252.53502.59002.53502.58992.58991,904
May 12, 2025 0.116124 Dividend
May 12, 20252.75002.75002.49502.50002.50004,829
May 9, 20252.54002.68002.54002.68002.5639744
May 8, 20252.54002.66992.54002.60012.48742,765
May 7, 20252.44002.57502.44002.57002.45862,401
May 6, 20252.50002.60002.50002.57712.46544,753
May 5, 20252.65002.65002.52002.65002.53524,453
May 2, 20252.60002.60002.53012.54822.43781,743
May 1, 20252.51002.63992.51002.53002.42041,882
Apr 30, 20252.49002.59002.47002.59002.47781,672
Apr 29, 20252.60002.60002.58002.59002.4778871
Apr 28, 20252.65002.65002.60002.61002.49693,791
Apr 25, 20252.56002.60002.56002.59002.47782,237
Apr 24, 20252.55002.55502.51702.55492.44423,519
Apr 23, 20252.48002.50932.48002.50932.4006859
Apr 22, 20252.44002.50002.44002.50002.39172,132
Apr 21, 20252.36012.44912.33002.40322.29912,812
Apr 17, 20252.37012.43002.37012.42502.3199449
Apr 16, 20252.39502.39502.39502.39502.2912-
Apr 15, 20252.38002.39502.38002.39502.2912761
Apr 14, 20252.35002.39702.35002.39702.2931687
Apr 11, 20252.31002.36002.31002.36002.2577837
Apr 10, 20252.32002.36002.31012.36002.25773,118
Apr 9, 20252.28002.36002.26002.36002.25774,781
Apr 8, 20252.28902.28902.28902.28902.1898-
Apr 7, 20252.34002.36132.27722.28902.18985,480
Apr 4, 20252.47002.47002.35212.39002.2864498
Apr 3, 20252.45002.48052.45002.48052.3730608
Apr 2, 20252.42002.45992.42002.45992.3533874
Apr 1, 20252.45002.57662.44002.48832.38054,969
Mar 31, 2025 0.033037 Dividend
Mar 31, 20252.55002.55002.55002.55002.4395680
Mar 28, 20252.44002.52002.44002.52002.37921,141
Mar 27, 20252.50502.53002.50502.53002.3886659
Mar 26, 20252.42002.55002.42002.54002.39813,365
Mar 25, 20252.34002.60992.34002.53002.388613,288
Mar 24, 20252.48002.48002.31002.31002.18093,531
Mar 21, 20252.59452.59452.54002.54002.3981918
Mar 20, 20252.77002.77002.62002.62002.4736880
Mar 19, 20252.64002.68022.64002.68022.53054,950
Mar 18, 20252.57002.64002.57002.64002.49255,731
Mar 17, 20252.67002.67002.56002.57002.42642,340
Mar 14, 20252.68002.68002.55462.58002.43594,320
Mar 13, 20252.58002.58002.58002.58002.4359-
Mar 12, 20252.73002.73002.58002.58002.43597,777
Mar 11, 20252.54002.65002.54002.65002.50199,699
Mar 10, 20252.61002.61002.55002.59002.44531,025
Mar 7, 20252.59002.65002.59002.63002.48315,632
Mar 6, 20252.76002.76002.64322.68002.5303957
Mar 5, 20252.66002.74802.60002.72002.56802,393
Mar 4, 20252.52002.60012.52002.60002.4547637
Mar 3, 20252.50002.66002.50002.61002.46421,221
Feb 28, 20252.75002.75002.60002.63002.48311,323
Feb 27, 20252.73152.73152.73152.73152.5789-
Feb 26, 20252.71332.77002.71332.73152.57891,612
Feb 25, 20252.66002.66002.66002.66002.51141,165
Feb 24, 20252.64002.67002.63002.63002.48312,686
Feb 21, 20252.59002.73802.59002.67002.52083,360
Feb 20, 20252.80992.80992.74002.78002.62473,152
Feb 19, 20252.77002.79002.67202.73502.58221,529
Feb 18, 20252.68002.71502.58002.64002.49256,961
Feb 14, 20252.59002.71722.59002.68002.53032,304
Feb 13, 20252.59002.63812.55002.59422.449312,818
Feb 12, 20252.69002.70002.69002.70002.54911,718
Feb 11, 20252.55002.64502.55002.62002.47362,071
Feb 10, 20252.61002.65742.56002.58002.43594,893
Feb 7, 20252.70002.70002.57002.57002.42645,951
Feb 6, 20252.68002.68002.58852.58852.44391,952
Feb 5, 20252.65002.72002.54002.58002.435938,169
Feb 4, 20252.63002.63002.57042.58002.435918,903
Feb 3, 20252.62002.64992.53132.64992.50185,218
Jan 31, 20252.59002.67002.59002.62852.48164,757
Jan 30, 20252.50002.60002.50002.53462.39304,062
Jan 29, 20252.59002.60002.51002.51012.36993,940
Jan 28, 20252.50002.60002.49992.53002.38867,728
Jan 27, 20252.44062.49002.44062.49002.35092,894
Jan 24, 20252.48002.48002.44502.44502.30841,582
Jan 23, 20252.38002.43002.38002.43002.29426,394
Jan 22, 20252.38002.39002.38002.39002.25651,019
Jan 21, 20252.34002.39002.26002.39002.25652,681
Jan 17, 20252.35002.35002.35002.35002.2187574
Jan 16, 20252.35642.36992.35642.36992.2375928
Jan 15, 20252.35002.36002.34002.36002.22812,752
Jan 14, 20252.27002.32002.27002.27002.14323,310
Jan 13, 20252.26002.31002.23002.23002.10546,581
Jan 10, 20252.30002.32002.28002.28412.15654,058
Jan 8, 20252.33002.34902.33002.34902.21781,077
Jan 7, 20252.34002.39992.34002.34002.20934,286
Jan 6, 20252.27002.32502.27002.32002.19042,236
Jan 3, 20252.32002.32002.26502.26502.13852,780
Jan 2, 20252.31002.34112.25002.30002.17157,909
Dec 31, 20242.44002.44002.32002.32002.1904729
Dec 30, 2024 0.031537 Dividend
Dec 30, 20242.32062.32062.32062.32062.1909608
Dec 27, 20242.37002.37002.37002.37002.2078-
Dec 26, 20242.42002.43502.37002.37002.20781,941
Dec 24, 20242.32572.32572.32572.32572.1665-
Dec 23, 20242.30032.32572.30032.32572.16651,301
Dec 20, 20242.34002.39002.33002.39002.226441,096
Dec 19, 20242.36002.37002.33002.37002.20783,267
Dec 18, 20242.36002.36002.30002.30002.14261,958
Dec 17, 20242.40002.41002.34002.38132.21835,425
Dec 16, 20242.33002.42002.33002.36992.20775,680
Dec 13, 20242.46002.46002.39002.43002.26371,417
Dec 12, 20242.46002.46002.43002.43002.26373,881
Dec 11, 20242.49002.52002.42732.52002.34757,531
Dec 10, 20242.52002.52002.44172.46002.29162,390
Dec 9, 20242.52002.52002.41602.45002.28232,496
Dec 6, 20242.41012.41022.40002.40002.23583,161
Dec 5, 20242.45002.45002.40502.43002.263714,546
Dec 4, 20242.35002.40002.35002.40002.235830,975
Dec 3, 20242.13002.40002.13002.36002.198513,036
Dec 2, 20242.43002.43002.34002.34002.17997,371
Nov 29, 20242.36722.42002.36002.42002.25443,538
Nov 27, 20242.51002.55002.48002.48062.31085,926
Nov 26, 20242.60002.60002.52002.52002.34752,133
Nov 25, 20242.38002.49002.38002.49002.31962,163
Nov 22, 20242.47002.49892.45002.45002.28232,307
Nov 21, 20242.53002.53002.47002.49502.32431,563
Nov 20, 20242.50002.66992.44002.53002.35691,320
Nov 19, 20242.45002.59002.45002.59002.41285,745
Nov 18, 20242.58072.58072.52002.58002.403413,302
Nov 15, 20242.67002.67002.57992.58002.4034824
Nov 14, 20242.40002.66002.40002.66002.47805,555
Nov 13, 20242.42002.46002.42002.46002.29161,759
Nov 12, 20242.45002.47242.45002.45002.28232,510
Nov 11, 20242.44002.49002.43002.49002.31962,461
Nov 8, 20242.42002.46112.42002.46112.2927851
Nov 7, 20242.54002.54002.50012.51002.33822,934
Nov 6, 20242.49002.55992.48992.52002.34753,719
Nov 5, 20242.49002.54002.49002.54002.3662418
Nov 4, 20242.50002.52002.50002.50002.32891,098
Nov 1, 20242.46002.46002.46002.46002.2916368
Oct 31, 20242.50002.50002.47002.47002.30101,033
Oct 30, 20242.49002.49992.48002.48002.31034,732
Oct 29, 20242.50002.50002.50002.50002.3289831
Oct 28, 20242.50002.50002.50002.50002.3289658
Oct 25, 20242.50002.50002.49002.49002.3196549
Oct 24, 20242.41002.48752.41002.48002.3103822
Oct 23, 20242.46002.46002.40002.40002.23584,641
Oct 22, 20242.45002.45002.45002.45002.2823725
Oct 21, 20242.42002.45222.42002.45222.2844639
Oct 18, 20242.46002.46002.44002.44002.27303,268
Oct 17, 20242.49002.49002.46002.46002.29161,153
Oct 16, 20242.45002.48002.45002.48002.3103972
Oct 15, 20242.45002.48972.45002.48972.3193517
Oct 14, 20242.50002.50002.50002.50002.3289838
Oct 11, 20242.49002.49002.45002.46502.29634,771
Oct 10, 20242.52002.52002.48002.48002.31031,811
Oct 9, 20242.53002.53002.53002.53002.3569530
Oct 8, 20242.58002.58002.50012.52072.34822,202
Oct 7, 20242.63002.63002.53002.53002.35691,641
Oct 4, 20242.54002.57502.54002.54002.366212,644
Oct 3, 20242.63002.63002.52132.57002.39412,085
Oct 2, 20242.63002.66002.61132.61132.43261,239
Oct 1, 20242.62002.62002.60002.60002.4221505
Sep 30, 2024 0.030178 Dividend
Sep 30, 20242.60002.62992.55002.62862.44873,094
Sep 27, 20242.60002.60002.54002.55012.34753,145
Sep 26, 20242.50002.57002.50002.55002.347410,589
Sep 25, 20242.51002.56992.40002.40002.209345,810
Sep 24, 20242.67002.67002.55002.55002.34741,357
Sep 23, 20242.67002.67002.54502.55002.34743,052
Sep 20, 20242.65002.65002.57062.57202.36761,204
Sep 19, 20242.67002.67002.67002.67002.4578321
Sep 18, 20242.60002.60002.60002.60002.3934591
Sep 17, 20242.65002.65002.58002.58002.37501,008
Sep 16, 20242.65002.65002.63002.63002.4210676
Sep 13, 20242.50002.63002.50002.63002.42101,276
Sep 12, 20242.49002.55002.49002.55002.3474629
Sep 11, 20242.63002.63002.55002.55002.34744,750
Sep 10, 20242.56002.63002.56002.57002.36586,949
Sep 9, 20242.63002.67002.57002.64002.43023,388
Sep 6, 20242.62002.63992.62002.63992.43011,540
Sep 5, 20242.62002.62172.60002.62172.41343,656
Sep 4, 20242.59002.60002.54502.60002.39342,186
Sep 3, 20242.55002.55002.55002.55002.3474489
Aug 30, 20242.45172.53362.45172.53362.33231,822
Aug 29, 20242.48002.54002.40012.54002.33829,220
Aug 28, 20242.39002.50002.39002.43002.23695,592
Aug 27, 20242.48152.48152.31002.31002.12648,458
Aug 26, 2024 0.090835 Dividend
Aug 26, 20242.62002.62002.50002.50002.30142,375
Aug 23, 20242.48002.66992.48002.66992.37412,508
Aug 22, 20242.70002.70002.52002.54992.2674992
Aug 21, 20242.52452.61002.52452.61002.32091,379
Aug 20, 20242.50802.50802.50802.50802.2302889
Aug 19, 20242.48002.50002.48002.50002.22311,687
Aug 16, 20242.50002.50002.45102.47002.19643,726
Aug 15, 20242.40002.45002.40002.45002.1786724
Aug 14, 20242.40002.45002.40002.45002.178629,589
Aug 13, 20242.30002.30522.27002.30522.04983,793
Aug 12, 20242.27002.27002.20002.25002.00088,042
Aug 9, 20242.20002.21902.20002.21901.97321,020
Aug 8, 20242.16002.16002.16002.16001.9207909
Aug 7, 20242.19002.19002.17002.17001.9296758
Aug 6, 20242.18002.21002.15002.16751.927428,995
Aug 5, 20242.18002.22002.13002.22001.974135,867
Aug 2, 20242.19002.19002.17002.18001.9385921
Aug 1, 20242.25002.26002.20002.20001.95633,632
Jul 31, 20242.26002.26002.20002.23001.98303,043
Jul 30, 20242.22002.27002.22002.22001.97418,496
Jul 29, 20242.22002.27002.19992.27002.018512,712
Jul 26, 20242.24002.24002.22002.22001.97411,553
Jul 25, 20242.22002.23002.21002.21001.96522,476
Jul 24, 20242.25002.25002.22992.22991.98291,536
Jul 23, 20242.40002.40002.40002.40002.1341958
Jul 22, 20242.27002.27002.26002.27002.0185762
Jul 19, 20242.30002.30002.25002.25002.00081,570
Jul 18, 20242.31002.39002.31002.31002.0541867
Jul 17, 20242.36002.40002.36002.40002.1341643
Jul 16, 20242.35002.38002.34002.37502.111915,062
Jul 15, 20242.24002.35002.24002.35002.08972,121
Jul 12, 20242.32002.35002.32002.34992.08962,796
Jul 11, 20242.40002.40002.33202.34002.08083,275
Jul 10, 20242.40002.40002.36002.38002.11631,788
Jul 9, 20242.34002.38002.28352.32002.06305,351
Jul 8, 20242.30002.34992.30002.34992.08961,478
Jul 5, 20242.20002.29942.20002.29942.04475,804
Jul 3, 20242.29002.29002.21002.21001.96522,866
Jul 2, 20242.21002.21002.16502.19981.95613,195
Jul 1, 2024 0.027523 Dividend
Jul 1, 20242.40002.40002.15202.23001.983011,825
Jun 28, 20242.38002.38002.38002.38002.0919815
Jun 27, 20242.34002.34002.25002.30002.02167,742
Jun 26, 20242.45002.45002.45002.45002.1534585
Jun 25, 20242.38002.41002.26012.40002.10953,007
Jun 24, 20242.30002.40002.27502.38002.09195,198
Jun 21, 20242.21002.29982.21002.27501.99961,003
Jun 20, 20242.25002.28002.22002.24001.96884,591
Jun 18, 20242.27002.28002.23002.28002.00401,914
Jun 17, 20242.22002.26002.22002.23001.96004,707
Jun 14, 20242.20002.28002.20002.28002.00403,013
Jun 13, 20242.20002.27002.20002.26501.990810,720
Jun 12, 20242.23002.25002.20002.23001.96003,859
Jun 11, 20242.31002.31002.24002.31002.03034,633
Jun 10, 20242.25002.26862.20002.24001.96884,895
Jun 7, 20242.28502.28502.26052.26051.9868965
Jun 6, 20242.19002.35002.19002.31002.030313,358
Jun 5, 20242.25002.32002.24002.25001.97767,819
Jun 4, 20242.27002.31002.25002.26001.98641,492
Jun 3, 20242.26002.32542.23012.32542.04392,842
May 31, 20242.38002.38002.30002.30002.02161,123
May 30, 20242.39002.39002.37202.39002.10072,880
May 29, 20242.35002.36992.30002.36832.08163,614
May 28, 20242.56002.56002.40002.40002.10958,620
May 24, 2024 130:100 Stock Splits
May 24, 20242.68002.70002.46002.46002.162224,489
May 23, 20242.53852.53852.38462.40772.11621,825
May 22, 20242.76152.76152.52312.53852.231213,868
May 21, 20242.53082.61542.46252.60772.29207,658
May 20, 20242.46922.53082.46922.52542.219718,800
May 17, 20242.53852.53852.35382.46152.16356,316
May 16, 20242.41152.41542.37702.41542.12303,079
May 15, 20242.36152.44622.36152.42312.12972,609
May 14, 20242.31542.44622.31542.44622.15009,109

Related Tickers

BIP-PB Brookfield Infrastructure Partners L.P.
16.00
-0.31%
 
IBE.MC Iberdrola, S.A.
15.20
-0.13%
 
AQN Algonquin Power & Utilities Corp.
5.61
-1.75%
 
AES The AES Corporation
12.55
+5.73%