NYSE:CIG.C | Historical Stock Price | ENERGY CO OF MINAS GERAIS

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-12 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.60$1.18$2.30$4.47$8.72$16.982007-06-122026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.34$3.384,622——
2016-12-29$1.31$3.312,901——
2016-12-28$1.25$3.024,788——
2016-12-27$1.27$3.07569——
2016-12-23$1.27$3.077,354——
2016-12-22$1.19$2.892,472——
2016-12-21$1.19$2.881,537——
2016-12-20$1.13$2.7416,319——
2016-12-19$1.19$2.881,221——
2016-12-16$1.09$2.632,206——
2016-12-15$1.13$2.741,910——
2016-12-14$1.17$2.841,944——
2016-12-13$1.24$2.994,022——
2016-12-12$1.10$2.672,532——
2016-12-09$1.26$3.056,621——
2016-12-08$1.42$3.432,875——
2016-12-07$1.20$2.920——
2016-12-06$1.20$2.9211,788——
2016-12-05$1.16$2.81780——
2016-12-02$1.22$2.9510,983——
2016-12-01$1.57$3.790——
2016-11-30$1.57$3.79757——
2016-11-29$1.32$3.19197——
2016-11-28$1.31$3.17578——
2016-11-25$1.30$3.151,332——
2016-11-23$1.32$3.20582——
2016-11-22$1.36$3.2911,697——
2016-11-21$1.34$3.2415,074——
2016-11-18$1.34$3.253,570——
2016-11-17$1.32$3.202,344——
2016-11-16$1.34$3.24798——
2016-11-15$1.32$3.19942——
2016-11-14$1.27$3.070——
2016-11-11$1.27$3.079,822——
2016-11-10$1.42$3.4317,676——
2016-11-09$1.53$3.712,666——
2016-11-08$1.55$3.75934——
2016-11-07$1.52$3.690——
2016-11-04$1.52$3.69422——
2016-11-03$1.54$3.730——
2016-11-02$1.54$3.731,507——
2016-11-01$1.52$3.691,709——
2016-10-31$1.68$4.079,289——
2016-10-28$1.57$3.80401——
2016-10-27$1.52$3.690——
2016-10-26$1.52$3.69552——
2016-10-25$1.56$3.781,432——
2016-10-24$1.49$3.600——
2016-10-21$1.49$3.60608——
2016-10-20$1.51$3.652,389——
2016-10-19$1.46$3.536,425——
2016-10-18$1.49$3.617,576——
2016-10-17$1.44$3.491,473——
2016-10-14$1.46$3.532,980——
2016-10-13$1.47$3.563,704——
2016-10-12$1.30$3.151,955——
2016-10-11$1.45$3.51192——
2016-10-10$1.46$3.55222——
2016-10-07$1.44$3.48661——
2016-10-06$1.43$3.470——
2016-10-05$1.43$3.479,406——
2016-10-04$1.43$3.470——
2016-10-03$1.43$3.47386——
2016-09-30$1.50$3.627,870——
2016-09-29$1.44$3.494,710——
2016-09-28$1.46$3.53559——
2016-09-27$1.43$3.469,988——
2016-09-26$1.44$3.49898——
2016-09-23$1.46$3.540——
2016-09-22$1.46$3.54968——
2016-09-21$1.39$3.370——
2016-09-20$1.39$3.371,151——
2016-09-19$1.36$3.292,046——
2016-09-16$1.35$3.26201——
2016-09-15$1.36$3.3013,657——
2016-09-14$1.34$3.255,537——
2016-09-13$1.38$3.3310,241——
2016-09-12$1.49$3.610——
2016-09-09$1.49$3.6113,706——
2016-09-08$1.59$3.841,009——
2016-09-07$1.55$3.751,954——
2016-09-06$1.57$3.793,333——
2016-09-02$1.54$3.742,093——
2016-09-01$1.48$3.5811,584——
2016-08-31$1.61$3.8916,159——
2016-08-30$1.42$3.441,013——
2016-08-29$1.43$3.478,771——
2016-08-26$1.45$3.5113,783——
2016-08-25$1.45$3.520——
2016-08-24$1.45$3.521,955——
2016-08-23$1.50$3.632,264——
2016-08-22$1.48$3.595,617——
2016-08-19$1.50$3.6411,051——
2016-08-18$1.54$3.735,553——
2016-08-17$1.48$3.571,426——
2016-08-16$1.61$3.894,158——
2016-08-15$1.60$3.871,143——
2016-08-12$1.60$3.884,267——
2016-08-11$1.54$3.7320,369——
2016-08-10$1.54$3.730——
2016-08-09$1.54$3.732,295——
2016-08-08$1.70$4.110——
2016-08-05$1.70$4.115,215——
2016-08-04$1.56$3.783,553——
2016-08-03$1.46$3.532,408——
2016-08-02$1.43$3.461,347——
2016-08-01$1.46$3.530——
2016-07-29$1.46$3.530——
2016-07-28$1.46$3.530——
2016-07-27$1.46$3.53414——
2016-07-26$1.46$3.530——
2016-07-25$1.46$3.530——
2016-07-22$1.46$3.538,168——
2016-07-21$1.45$3.514,362——
2016-07-20$1.43$3.473,163——
2016-07-19$1.39$3.373,061——
2016-07-18$1.39$3.377,501——
2016-07-15$1.35$3.280——
2016-07-14$1.35$3.2819,640——
2016-07-13$1.28$3.1010,580——
2016-07-12$1.43$3.4610,003——
2016-07-11$1.35$3.2889,528——
2016-07-08$1.22$2.95318——
2016-07-07$1.15$2.7920,601——
2016-07-06$1.15$2.793,551——
2016-07-05$1.25$3.0212,777——
2016-07-01$1.18$2.878,662——
2016-06-30$1.17$2.8321,663——
2016-06-29$1.09$2.6530,148——
2016-06-28$1.05$2.5415,611——
2016-06-27$0.94$2.2791,448——
2016-06-24$1.01$2.4413,525——
2016-06-23$1.05$2.5419,851——
2016-06-22$0.95$2.300——
2016-06-21$0.95$2.303,090——
2016-06-20$0.93$2.25286——
2016-06-17$0.93$2.252,449——
2016-06-16$0.89$2.1611,013——
2016-06-15$0.89$2.161,886——
2016-06-14$0.94$2.290——
2016-06-13$0.94$2.29614——
2016-06-10$0.98$2.380——
2016-06-09$0.98$2.38410——
2016-06-08$0.97$2.3519,583——
2016-06-07$0.88$2.146,973——
2016-06-06$0.85$2.070——
2016-06-03$0.85$2.07378——
2016-06-02$0.88$2.13195——
2016-06-01$0.90$2.190——
2016-05-31$0.90$2.19303——
2016-05-27$0.87$2.113,813——
2016-05-26$0.91$2.2030,527——
2016-05-25$0.87$2.117,729——
2016-05-24$0.93$2.2513,676——
2016-05-23$0.90$2.1720,337——
2016-05-20$0.88$2.1213,572——
2016-05-19$0.85$2.0611,401——
2016-05-18$0.88$2.1214,735——
2016-05-17$0.94$2.297,667——
2016-05-16$0.96$2.314,995——
2016-05-13$1.01$2.4431,168——
2016-05-12$1.08$2.629,877——
2016-05-11$1.06$2.5674,778——
2016-05-10$0.97$2.34565——
2016-05-09$0.92$2.248,091——
2016-05-06$0.96$2.320——
2016-05-05$0.96$2.321,258——
2016-05-04$0.94$2.273,487——
2016-05-03$1.05$2.530——
2016-05-02$1.05$2.53388——
2016-04-29$1.10$2.520——
2016-04-28$1.10$2.524,232——
2016-04-27$1.11$2.56212——
2016-04-26$1.14$2.620——
2016-04-25$1.14$2.621,705——
2016-04-22$1.11$2.56194——
2016-04-21$1.17$2.680——
2016-04-20$1.17$2.680——
2016-04-19$1.17$2.680——
2016-04-18$1.17$2.680——
2016-04-15$1.17$2.685,390——
2016-04-14$1.20$2.770——
2016-04-13$1.20$2.772,862——
2016-04-12$1.13$2.581,560——
2016-04-11$1.11$2.554,661——
2016-04-08$1.01$2.33188——
2016-04-07$0.97$2.236,468——
2016-04-06$1.01$2.32416——
2016-04-05$1.05$2.401,117——
2016-04-04$1.08$2.49486——
2016-04-01$1.14$2.620——
2016-03-31$1.14$2.624,039——
2016-03-30$1.21$2.782,837——
2016-03-29$1.20$2.7620,493——
2016-03-28$1.26$2.899,300——
2016-03-24$1.09$2.511,530——
2016-03-23$1.12$2.572,046——
2016-03-22$1.14$2.630——
2016-03-21$1.14$2.63889——
2016-03-18$1.09$2.508,667——
2016-03-17$1.07$2.463,401——
2016-03-16$0.98$2.26190——
2016-03-15$0.96$2.195,831——
2016-03-14$1.07$2.457,265——
2016-03-11$1.11$2.5592,044——
2016-03-10$1.03$2.37567——
2016-03-09$1.00$2.294,262——
2016-03-08$0.97$2.231,916——
2016-03-07$0.99$2.280——
2016-03-04$0.99$2.2812,852——
2016-03-03$0.94$2.1655,598——
2016-03-02$0.84$1.930——
2016-03-01$0.84$1.930——
2016-02-29$0.84$1.930——
2016-02-26$0.84$1.93565——
2016-02-25$0.81$1.870——
2016-02-24$0.81$1.875,198——
2016-02-23$0.81$1.8511,405——
2016-02-22$0.89$2.03290——
2016-02-19$0.86$1.97350——
2016-02-18$0.82$1.89261——
2016-02-17$0.87$1.991,136——
2016-02-16$0.79$1.80706——
2016-02-12$0.83$1.90226——
2016-02-11$0.79$1.81501——
2016-02-10$0.82$1.890——
2016-02-09$0.82$1.89209——
2016-02-08$0.83$1.910——
2016-02-05$0.83$1.911,771——
2016-02-04$0.81$1.85627——
2016-02-03$0.75$1.730——
2016-02-02$0.75$1.739,440——
2016-02-01$0.94$2.168,893——
2016-01-29$0.77$1.774,829——
2016-01-28$0.70$1.60363——
2016-01-27$0.67$1.55231——
2016-01-26$0.64$1.460——
2016-01-25$0.64$1.460——
2016-01-22$0.64$1.462,688——
2016-01-21$0.57$1.32229——
2016-01-20$0.60$1.388,175——
2016-01-19$0.64$1.467,344——
2016-01-15$0.67$1.53648——
2016-01-14$0.71$1.630——
2016-01-13$0.71$1.636,227——
2016-01-12$0.72$1.65800——
2016-01-11$0.69$1.599,913——
2016-01-08$0.73$1.675,057——
2016-01-07$0.77$1.772,417——
2016-01-06$0.85$1.8922,988——
2016-01-05$0.85$1.8924,686——
2016-01-04$0.85$1.894,814——