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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$0.98$2.475,309——
2017-12-28$0.98$2.4612,967——
2017-12-27$0.98$2.4715,944——
2017-12-26$0.98$2.471,051——
2017-12-22$1.08$2.7120,953——
2017-12-21$1.01$2.546,014——
2017-12-20$1.05$2.652,359——
2017-12-19$1.06$2.6718,249——
2017-12-18$1.05$2.6517,548——
2017-12-15$0.99$2.494,499——
2017-12-14$1.10$2.781,872——
2017-12-13$1.08$2.710——
2017-12-12$1.08$2.710——
2017-12-11$1.08$2.7119,374——
2017-12-08$1.09$2.742,112——
2017-12-07$1.02$2.5719,928——
2017-12-06$1.06$2.6730,510——
2017-12-05$1.11$2.811,060——
2017-12-04$1.16$2.9121,032——
2017-12-01$1.07$2.708,933——
2017-11-30$1.03$2.596,142——
2017-11-29$1.03$2.612,095——
2017-11-28$1.16$2.912,849——
2017-11-27$1.09$2.740——
2017-11-24$1.09$2.740——
2017-11-22$1.09$2.740——
2017-11-21$1.09$2.740——
2017-11-20$1.09$2.740——
2017-11-17$1.09$2.7411,869——
2017-11-16$1.01$2.53433——
2017-11-15$1.03$2.597,005——
2017-11-14$1.07$2.714,927——
2017-11-13$0.99$2.500——
2017-11-10$0.99$2.506,218——
2017-11-09$1.13$2.83228——
2017-11-08$1.14$2.870——
2017-11-07$1.14$2.870——
2017-11-06$1.14$2.87220——
2017-11-03$1.11$2.7910,928——
2017-11-02$1.16$2.915,735——
2017-11-01$1.15$2.893,254——
2017-10-31$1.22$3.072,072——
2017-10-30$1.19$3.019,459——
2017-10-27$1.20$3.030——
2017-10-26$1.20$3.032,472——
2017-10-25$1.36$3.420——
2017-10-24$1.36$3.420——
2017-10-23$1.36$3.42376——
2017-10-20$1.31$3.290——
2017-10-19$1.31$3.290——
2017-10-18$1.31$3.290——
2017-10-17$1.31$3.290——
2017-10-16$1.31$3.294,024——
2017-10-13$1.33$3.35844——
2017-10-12$1.31$3.295,517——
2017-10-11$1.36$3.440——
2017-10-10$1.36$3.44717——
2017-10-09$1.39$3.500——
2017-10-06$1.39$3.500——
2017-10-05$1.39$3.500——
2017-10-04$1.39$3.503,045——
2017-10-03$1.38$3.481,520——
2017-10-02$1.29$3.250——
2017-09-29$1.29$3.255,654——
2017-09-28$1.33$3.35699——
2017-09-27$1.28$3.2240,335——
2017-09-26$1.41$3.56589——
2017-09-25$1.44$3.640——
2017-09-22$1.44$3.640——
2017-09-21$1.44$3.640——
2017-09-20$1.44$3.640——
2017-09-19$1.44$3.640——
2017-09-18$1.44$3.640——
2017-09-15$1.44$3.640——
2017-09-14$1.44$3.640——
2017-09-13$1.44$3.64327——
2017-09-12$1.45$3.660——
2017-09-11$1.45$3.660——
2017-09-08$1.45$3.6627,207——
2017-09-07$1.55$3.900——
2017-09-06$1.55$3.900——
2017-09-05$1.55$3.900——
2017-09-01$1.55$3.900——
2017-08-31$1.55$3.900——
2017-08-30$1.55$3.900——
2017-08-29$1.55$3.902,577——
2017-08-28$1.55$3.929,819——
2017-08-25$1.64$4.1318,594——
2017-08-24$1.58$3.973,442——
2017-08-23$1.54$3.895,059——
2017-08-22$1.50$3.773,583——
2017-08-21$1.45$3.6522,046——
2017-08-18$1.37$3.450——
2017-08-17$1.37$3.456,595——
2017-08-16$1.34$3.370——
2017-08-15$1.34$3.372,264——
2017-08-14$1.35$3.41925——
2017-08-11$1.46$3.680——
2017-08-10$1.46$3.681,565——
2017-08-09$1.53$3.851,021——
2017-08-08$1.52$3.841,773——
2017-08-07$1.47$3.71906——
2017-08-04$1.49$3.750——
2017-08-03$1.49$3.750——
2017-08-02$1.49$3.750——
2017-08-01$1.49$3.751,473——
2017-07-31$1.40$3.530——
2017-07-28$1.40$3.532,896——
2017-07-27$1.57$3.950——
2017-07-26$1.57$3.950——
2017-07-25$1.57$3.950——
2017-07-24$1.57$3.950——
2017-07-21$1.57$3.953,063——
2017-07-20$1.58$3.970——
2017-07-19$1.58$3.9788,699——
2017-07-18$1.53$3.8536,178——
2017-07-17$1.48$3.720——
2017-07-14$1.48$3.724,874——
2017-07-13$1.46$3.6812,438——
2017-07-12$1.46$3.685,488——
2017-07-11$1.36$3.42399——
2017-07-10$1.35$3.411,015——
2017-07-07$1.37$3.45410——
2017-07-06$1.46$3.680——
2017-07-05$1.46$3.680——
2017-07-03$1.46$3.683,363——
2017-06-30$1.28$3.244,149——
2017-06-29$1.32$3.34238,180——
2017-06-28$1.38$3.48258——
2017-06-27$1.28$3.230——
2017-06-26$1.28$3.2311,692——
2017-06-23$1.28$3.231,273——
2017-06-22$1.28$3.22872——
2017-06-21$1.27$3.210——
2017-06-20$1.27$3.210——
2017-06-19$1.27$3.210——
2017-06-16$1.27$3.210——
2017-06-15$1.27$3.210——
2017-06-14$1.27$3.211,967——
2017-06-13$1.20$3.028,449——
2017-06-12$1.24$3.130——
2017-06-09$1.24$3.1310,333——
2017-06-08$1.22$3.066,540——
2017-06-07$1.29$3.250——
2017-06-06$1.29$3.250——
2017-06-05$1.29$3.25454——
2017-06-02$1.31$3.304,262——
2017-06-01$1.29$3.260——
2017-05-31$1.29$3.261,277——
2017-05-30$1.24$3.132,707——
2017-05-26$1.29$3.250——
2017-05-25$1.29$3.259,048——
2017-05-24$1.29$3.256,636——
2017-05-23$1.23$3.102,451——
2017-05-22$1.20$3.025,897——
2017-05-19$1.32$3.315,472——
2017-05-18$1.25$3.1434,088——
2017-05-17$1.52$3.830——
2017-05-16$1.52$3.834,245——
2017-05-15$1.57$3.960——
2017-05-12$1.57$3.960——
2017-05-11$1.57$3.96636——
2017-05-10$1.57$3.95533——
2017-05-09$1.56$3.921,000——
2017-05-08$1.58$3.970——
2017-05-05$1.58$3.97710——
2017-05-04$1.55$3.9217,015——
2017-05-03$1.94$4.889,510——
2017-05-02$1.54$3.880——
2017-05-01$1.54$3.880——
2017-04-28$1.54$3.880——
2017-04-27$1.54$3.882,362——
2017-04-26$1.59$4.017,746——
2017-04-25$1.67$4.202,421——
2017-04-24$1.71$4.31755——
2017-04-21$1.71$4.300——
2017-04-20$1.71$4.306,806——
2017-04-19$1.78$4.480——
2017-04-18$1.78$4.483,403——
2017-04-17$1.73$4.36597——
2017-04-13$1.75$4.410——
2017-04-12$1.75$4.41785——
2017-04-11$1.83$4.61570——
2017-04-10$1.81$4.57542——
2017-04-07$1.90$4.790——
2017-04-06$1.90$4.790——
2017-04-05$1.90$4.791,439——
2017-04-04$1.94$4.89420——
2017-04-03$1.98$5.004,942——
2017-03-31$1.97$4.970——
2017-03-30$1.97$4.970——
2017-03-29$1.97$4.970——
2017-03-28$1.97$4.970——
2017-03-27$1.97$4.970——
2017-03-24$1.97$4.971,895——
2017-03-23$1.95$4.914,196——
2017-03-22$1.95$4.928,013——
2017-03-21$2.03$5.111,057——
2017-03-20$2.15$5.414,869——
2017-03-17$2.13$5.373,921——
2017-03-16$2.29$5.7812,408——
2017-03-15$2.11$5.31940——
2017-03-14$2.13$5.371,172——
2017-03-13$2.25$5.672,736——
2017-03-10$2.14$5.408,982——
2017-03-09$2.13$5.37320——
2017-03-08$2.13$5.376,039——
2017-03-07$2.28$5.735,852——
2017-03-06$2.21$5.575,151——
2017-03-03$2.30$5.804,283——
2017-03-02$2.18$5.493,574——
2017-03-01$2.03$5.1126,845——
2017-02-28$1.94$4.8813,222——
2017-02-27$2.32$5.850——
2017-02-24$2.32$5.8514,117——
2017-02-23$2.33$5.87176,679——
2017-02-22$2.39$6.0137,407——
2017-02-21$2.23$5.612,762——
2017-02-17$1.96$4.952,453——
2017-02-16$2.03$5.123,029——
2017-02-15$1.93$4.876,753——
2017-02-14$1.83$4.600——
2017-02-13$1.83$4.600——
2017-02-10$1.83$4.60553——
2017-02-09$1.80$4.54721——
2017-02-08$1.80$4.54768——
2017-02-07$1.81$4.570——
2017-02-06$1.81$4.573,061——
2017-02-03$1.86$4.695,206——
2017-02-02$1.79$4.502,264——
2017-02-01$1.67$4.2119,449——
2017-01-31$1.62$4.08378——
2017-01-30$1.58$3.970——
2017-01-27$1.58$3.973,985——
2017-01-26$1.54$3.873,917——
2017-01-25$1.57$3.940——
2017-01-24$1.57$3.941,236——
2017-01-23$1.52$3.823,800——
2017-01-20$1.48$3.721,384——
2017-01-19$1.47$3.70209——
2017-01-18$1.41$3.560——
2017-01-17$1.41$3.560——
2017-01-13$1.41$3.560——
2017-01-12$1.41$3.562,460——
2017-01-11$1.34$3.370——
2017-01-10$1.34$3.3711,241——
2017-01-09$1.30$3.270——
2017-01-06$1.30$3.27904——
2017-01-05$1.31$3.291,886——
2017-01-04$1.31$3.29830——
2017-01-03$1.32$3.339,798——