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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.11$5.491,209——
2019-12-30$2.06$5.372,628——
2019-12-27$2.03$5.282,078——
2019-12-26$2.02$5.26463——
2019-12-24$2.02$5.26216——
2019-12-23$1.93$5.038,305——
2019-12-20$1.86$4.841,115——
2019-12-19$2.01$5.23587——
2019-12-18$1.96$5.120——
2019-12-17$1.96$5.121,765——
2019-12-16$1.97$5.14405——
2019-12-13$1.93$5.030——
2019-12-12$1.93$5.0312,200——
2019-12-11$1.88$4.902,285——
2019-12-10$1.84$4.79512——
2019-12-09$1.84$4.79488——
2019-12-06$1.83$4.778,703——
2019-12-05$1.82$4.741,759——
2019-12-04$1.80$4.70974——
2019-12-03$1.80$4.697,228——
2019-12-02$1.81$4.73376——
2019-11-29$1.74$4.520——
2019-11-27$1.74$4.529,425——
2019-11-26$1.77$4.6214,252——
2019-11-25$1.77$4.611,185——
2019-11-22$1.80$4.7012,085——
2019-11-21$1.78$4.654,663——
2019-11-20$1.76$4.590——
2019-11-19$1.76$4.59753——
2019-11-18$1.77$4.622,197——
2019-11-15$1.84$4.7919,879——
2019-11-14$1.82$4.740——
2019-11-13$1.82$4.742,283——
2019-11-12$1.85$4.81753——
2019-11-11$1.86$4.84755——
2019-11-08$1.88$4.91619——
2019-11-07$1.90$4.950——
2019-11-06$1.90$4.95420——
2019-11-05$1.95$5.09716——
2019-11-04$1.93$5.030——
2019-11-01$1.93$5.03753——
2019-10-31$1.93$5.035,784——
2019-10-30$1.92$4.991,609——
2019-10-29$1.90$4.95944——
2019-10-28$1.91$4.99442——
2019-10-25$1.89$4.94572——
2019-10-24$1.94$5.055,161——
2019-10-23$1.89$4.92440——
2019-10-22$1.93$5.020——
2019-10-21$1.93$5.02663——
2019-10-18$1.92$5.00574——
2019-10-17$1.89$4.940——
2019-10-16$1.89$4.946,423——
2019-10-15$1.95$5.08386——
2019-10-14$1.98$5.170——
2019-10-11$1.98$5.17994——
2019-10-10$2.00$5.210——
2019-10-09$2.00$5.210——
2019-10-08$2.00$5.210——
2019-10-07$2.00$5.210——
2019-10-04$2.00$5.210——
2019-10-03$2.00$5.210——
2019-10-02$2.00$5.210——
2019-10-01$2.00$5.210——
2019-09-30$2.00$5.212,457——
2019-09-27$1.98$5.171,579——
2019-09-26$1.96$5.121,134——
2019-09-25$1.94$5.050——
2019-09-24$1.94$5.058,716——
2019-09-23$2.01$5.241,281——
2019-09-20$2.07$5.400——
2019-09-19$2.07$5.40959——
2019-09-18$2.04$5.321,296——
2019-09-17$2.05$5.330——
2019-09-16$2.05$5.332,338——
2019-09-13$2.09$5.450——
2019-09-12$2.09$5.451,130——
2019-09-11$2.10$5.480——
2019-09-10$2.10$5.48623——
2019-09-09$2.19$5.700——
2019-09-06$2.19$5.70962——
2019-09-05$2.21$5.770——
2019-09-04$2.21$5.770——
2019-09-03$2.21$5.771,187——
2019-08-30$2.23$5.81431——
2019-08-29$2.17$5.66376——
2019-08-28$2.18$5.6884,944——
2019-08-27$2.20$5.73348——
2019-08-26$2.31$6.030——
2019-08-23$2.31$6.03342——
2019-08-22$2.41$6.280——
2019-08-21$2.41$6.2812,860——
2019-08-20$2.38$6.200——
2019-08-19$2.38$6.20753——
2019-08-16$2.32$6.03959——
2019-08-15$2.23$5.81855——
2019-08-14$2.30$6.000——
2019-08-13$2.30$6.001,251——
2019-08-12$2.28$5.930——
2019-08-09$2.28$5.930——
2019-08-08$2.28$5.936,197——
2019-08-07$2.20$5.74942——
2019-08-06$2.23$5.821,111——
2019-08-05$2.30$5.990——
2019-08-02$2.30$5.99685——
2019-08-01$2.34$6.091,379——
2019-07-31$2.33$6.071,092——
2019-07-30$2.31$6.030——
2019-07-29$2.31$6.031,507——
2019-07-26$2.40$6.26423——
2019-07-25$2.37$6.170——
2019-07-24$2.37$6.171,021——
2019-07-23$2.48$6.471,320——
2019-07-22$2.41$6.29746——
2019-07-19$2.41$6.29263——
2019-07-18$2.48$6.461,450——
2019-07-17$2.49$6.49188——
2019-07-16$2.45$6.39376——
2019-07-15$2.50$6.530——
2019-07-12$2.50$6.534,972——
2019-07-11$2.58$6.7212,619——
2019-07-10$2.61$6.806,521——
2019-07-09$2.52$6.57395——
2019-07-08$2.61$6.801,222——
2019-07-05$2.47$6.441,695——
2019-07-03$2.49$6.508,486——
2019-07-02$2.52$6.571,202——
2019-07-01$2.48$6.4719,249——
2019-06-28$2.47$6.4375,471——
2019-06-27$2.47$6.433,444——
2019-06-26$2.39$6.23254——
2019-06-25$2.37$6.17229——
2019-06-24$2.44$6.352,327——
2019-06-21$2.43$6.32422——
2019-06-20$2.41$6.29282——
2019-06-19$2.37$6.181,978——
2019-06-18$2.45$6.381,612——
2019-06-17$2.38$6.211,173——
2019-06-14$2.43$6.323,768——
2019-06-13$2.56$6.674,850——
2019-06-12$2.53$6.6014,978——
2019-06-11$2.49$6.491,884——
2019-06-10$2.48$6.451,807——
2019-06-07$2.57$6.713,493——
2019-06-06$2.53$6.606,082——
2019-06-05$2.45$6.38188——
2019-06-04$2.48$6.471,319——
2019-06-03$2.42$6.311,130——
2019-05-31$2.37$6.17864——
2019-05-30$2.32$6.061,130——
2019-05-29$2.23$5.81271——
2019-05-28$2.12$5.531,661——
2019-05-24$2.15$5.61376——
2019-05-23$2.23$5.820——
2019-05-22$2.23$5.822,847——
2019-05-21$2.10$5.48376——
2019-05-20$2.09$5.43359——
2019-05-17$2.07$5.390——
2019-05-16$2.07$5.391,507——
2019-05-15$2.17$5.641,637——
2019-05-14$2.21$5.75280——
2019-05-13$2.19$5.700——
2019-05-10$2.19$5.701,185——
2019-05-09$2.28$5.931,320——
2019-05-08$2.24$5.841,848——
2019-05-07$2.28$5.95565——
2019-05-06$2.24$5.84787——
2019-05-03$2.34$5.939,395——
2019-05-02$2.34$5.941,320——
2019-05-01$2.20$5.591,415——
2019-04-30$2.31$5.871,155——
2019-04-29$2.34$5.93226——
2019-04-26$2.33$5.922,711——
2019-04-25$2.29$5.812,176——
2019-04-24$2.21$5.612,261——
2019-04-23$2.25$5.72942——
2019-04-22$2.23$5.66376——
2019-04-18$2.17$5.50565——
2019-04-17$2.14$5.43376——
2019-04-16$2.21$5.62399——
2019-04-15$2.23$5.666,351——
2019-04-12$2.22$5.63868——
2019-04-11$2.24$5.701,047——
2019-04-10$2.33$5.922,894——
2019-04-09$2.21$5.61369——
2019-04-08$2.24$5.701,030——
2019-04-05$2.13$5.4110,602——
2019-04-04$2.11$5.370——
2019-04-03$2.11$5.375,549——
2019-04-02$2.10$5.342,581——
2019-04-01$2.23$5.661,222——
2019-03-29$2.20$5.580——
2019-03-28$2.20$5.582,264——
2019-03-27$2.14$5.443,103——
2019-03-26$2.28$5.8091,167——
2019-03-25$2.27$5.761,535——
2019-03-22$2.24$5.692,187——
2019-03-21$2.33$5.939,104——
2019-03-20$2.44$6.200——
2019-03-19$2.44$6.20188——
2019-03-18$2.41$6.131,407——
2019-03-15$2.39$6.079,528——
2019-03-14$2.36$5.990——
2019-03-13$2.36$5.99376——
2019-03-12$2.31$5.863,365——
2019-03-11$2.28$5.803,129——
2019-03-08$2.17$5.511,415——
2019-03-07$2.23$5.65753——
2019-03-06$2.30$5.852,487——
2019-03-05$2.38$6.040——
2019-03-04$2.38$6.040——
2019-03-01$2.38$6.043,565——
2019-02-28$2.37$6.034,450——
2019-02-27$2.44$6.2031,695——
2019-02-26$2.28$5.8018,630——
2019-02-25$2.26$5.730——
2019-02-22$2.26$5.73376——
2019-02-21$2.29$5.81188——
2019-02-20$2.31$5.883,012——
2019-02-19$2.33$5.92947——
2019-02-15$2.28$5.78565——
2019-02-14$2.26$5.741,130——
2019-02-13$2.26$5.740——
2019-02-12$2.26$5.74282——
2019-02-11$2.18$5.549,790——
2019-02-08$2.20$5.580——
2019-02-07$2.20$5.58640——
2019-02-06$2.28$5.780——
2019-02-05$2.28$5.780——
2019-02-04$2.28$5.789,357——
2019-02-01$2.02$5.148,897——
2019-01-31$2.22$5.653,879——
2019-01-30$2.31$5.885,958——
2019-01-29$2.36$5.990——
2019-01-28$2.36$5.991,430——
2019-01-25$2.44$6.192,736——
2019-01-24$2.29$5.81282——
2019-01-23$2.26$5.731,756——
2019-01-22$2.23$5.6617,329——
2019-01-18$2.26$5.73795——
2019-01-17$2.28$5.78555,487——
2019-01-16$2.28$5.780——
2019-01-15$2.28$5.781,577——
2019-01-14$2.23$5.664,275——
2019-01-11$2.18$5.530——
2019-01-10$2.18$5.53879——
2019-01-09$2.17$5.501,170——
2019-01-08$2.08$5.272,099——
2019-01-07$2.18$5.54808——
2019-01-04$2.14$5.45659——
2019-01-03$2.15$5.472,705——
2019-01-02$2.12$5.381,352——