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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.72$4.6937,386——
2020-12-30$1.74$4.75130,027——
2020-12-29$1.71$4.67125,742——
2020-12-28$1.71$4.6675,511——
2020-12-24$1.70$4.6324,458——
2020-12-23$1.69$4.62112,266——
2020-12-22$1.64$4.4783,186——
2020-12-21$1.65$4.5087,708——
2020-12-18$1.70$4.64122,307——
2020-12-17$1.71$4.66112,279——
2020-12-16$1.66$4.5195,548——
2020-12-15$1.64$4.47111,659——
2020-12-14$1.64$4.47101,000——
2020-12-11$1.62$4.41206,338——
2020-12-10$1.61$4.38176,164——
2020-12-09$1.51$4.11118,269——
2020-12-08$1.54$4.2186,057——
2020-12-07$1.57$4.28144,550——
2020-12-04$1.51$4.11157,941——
2020-12-03$1.53$4.17145,300——
2020-12-02$1.52$4.14855,196——
2020-12-01$1.44$3.94119,683——
2020-11-30$1.43$3.91217,285——
2020-11-27$1.39$3.7964,320——
2020-11-25$1.41$3.8589,129——
2020-11-24$1.37$3.75103,476——
2020-11-23$1.27$3.4652,034——
2020-11-20$1.29$3.5241,693——
2020-11-19$1.34$3.6586,800——
2020-11-18$1.33$3.6279,443——
2020-11-17$1.35$3.6979,896——
2020-11-16$1.33$3.63233,221——
2020-11-13$1.27$3.4663,408——
2020-11-12$1.26$3.4361,358——
2020-11-11$1.31$3.5647,714——
2020-11-10$1.35$3.6985,226——
2020-11-09$1.33$3.6398,377——
2020-11-06$1.27$3.4781,831——
2020-11-05$1.24$3.3781,230——
2020-11-04$1.16$3.1746,033——
2020-11-03$1.11$3.0230,608——
2020-11-02$1.07$2.9121,533——
2020-10-30$1.10$3.0146,495——
2020-10-29$1.11$3.0450,578——
2020-10-28$1.14$3.1037,522——
2020-10-27$1.16$3.1749,704——
2020-10-26$1.17$3.2058,686——
2020-10-23$1.16$3.1520,864——
2020-10-22$1.18$3.2372,210——
2020-10-21$1.15$3.1336,802——
2020-10-20$1.17$3.1826,781——
2020-10-19$1.15$3.1341,995——
2020-10-16$1.16$3.1739,969——
2020-10-15$1.17$3.1846,647——
2020-10-14$1.18$3.2150,469——
2020-10-13$1.18$3.21237,410——
2020-10-12$1.14$3.1054,486——
2020-10-09$1.14$3.1065,317——
2020-10-08$1.14$3.1126,704——
2020-10-07$1.11$3.0258,198——
2020-10-06$1.10$3.0184,184——
2020-10-05$1.10$3.0051,637——
2020-10-02$1.05$2.8529,508——
2020-10-01$1.03$2.7830,563——
2020-09-30$1.02$2.7725,432——
2020-09-29$1.02$2.77114,602——
2020-09-28$1.04$2.8133,442——
2020-09-25$1.05$2.8372,558——
2020-09-24$1.10$2.9955,688——
2020-09-23$1.07$2.8876,751——
2020-09-22$1.10$2.9959,803——
2020-09-21$1.07$2.88230,477——
2020-09-18$1.16$3.1445,323——
2020-09-17$1.16$3.1324,171——
2020-09-16$1.17$3.17118,620——
2020-09-15$1.16$3.13135,377——
2020-09-14$1.21$3.2763,082——
2020-09-11$1.14$3.07213,611——
2020-09-10$1.13$3.0437,955——
2020-09-09$1.11$3.0047,016——
2020-09-08$1.09$2.9675,807——
2020-09-04$1.16$3.1490,523——
2020-09-03$1.13$3.04104,203——
2020-09-02$1.10$2.9768,950——
2020-09-01$1.07$2.8895,876——
2020-08-31$1.08$2.93103,815——
2020-08-28$1.09$2.94108,384——
2020-08-27$1.02$2.76111,563——
2020-08-26$1.09$2.96133,185——
2020-08-25$1.08$2.9387,303——
2020-08-24$1.06$2.86381,459——
2020-08-21$1.03$2.80152,311——
2020-08-20$1.02$2.76151,721——
2020-08-19$1.02$2.76219,462——
2020-08-18$1.10$2.97138,624——
2020-08-17$1.00$2.7177,286——
2020-08-14$1.02$2.7648,716——
2020-08-13$1.06$2.8691,205——
2020-08-12$1.11$2.9493,208——
2020-08-11$1.12$2.9640,376——
2020-08-10$1.11$2.9453,208——
2020-08-07$1.14$3.0247,384——
2020-08-06$1.20$3.1841,985——
2020-08-05$1.16$3.0664,032——
2020-08-04$1.16$3.0740,248——
2020-08-03$1.16$3.0790,212——
2020-07-31$1.22$3.2164,618——
2020-07-30$1.24$3.2871,573——
2020-07-29$1.24$3.2886,457——
2020-07-28$1.26$3.3477,267——
2020-07-27$1.26$3.34157,114——
2020-07-24$1.25$3.3067,015——
2020-07-23$1.22$3.21179,973——
2020-07-22$1.28$3.39266,767——
2020-07-21$1.20$3.18157,619——
2020-07-20$1.16$3.07229,842——
2020-07-17$1.14$3.00117,026——
2020-07-16$1.16$3.0669,010——
2020-07-15$1.14$3.00133,440——
2020-07-14$1.11$2.94113,221——
2020-07-13$1.14$3.01145,309——
2020-07-10$1.13$2.991,468,195——
2020-07-09$1.15$3.03189,121——
2020-07-08$1.14$3.01150,342——
2020-07-07$1.11$2.94194,050——
2020-07-06$1.14$3.00274,072——
2020-07-02$1.11$2.94265,184——
2020-07-01$1.16$3.06296,094——
2020-06-30$1.17$3.10596,540——
2020-06-29$1.12$2.96428,794——
2020-06-26$1.16$3.06720,155——
2020-06-25$1.14$3.01998,988——
2020-06-24$1.13$2.971,964,436——
2020-06-23$1.25$3.314,517,488——
2020-06-22$1.35$3.5816,036,968——
2020-06-19$0.92$2.4335,803——
2020-06-18$1.24$3.275,737——
2020-06-17$1.27$3.376,951——
2020-06-16$1.23$3.2535,106——
2020-06-15$1.17$3.1018,443——
2020-06-12$1.26$3.3413,254——
2020-06-11$1.23$3.2433,604——
2020-06-10$1.39$3.674,844——
2020-06-09$1.35$3.5811,217——
2020-06-08$1.40$3.699,483——
2020-06-05$1.29$3.4115,178——
2020-06-04$1.25$3.3120,661——
2020-06-03$1.22$3.239,964——
2020-06-02$1.19$3.153,745——
2020-06-01$1.11$2.943,327——
2020-05-29$1.09$2.8713,781——
2020-05-28$1.14$3.0135,144——
2020-05-27$1.17$3.0830,141——
2020-05-26$1.05$2.7818,452——
2020-05-22$0.91$2.417,167——
2020-05-21$0.91$2.419,932——
2020-05-20$0.84$2.2313,629——
2020-05-19$0.84$2.229,858——
2020-05-18$0.85$2.2511,277——
2020-05-15$0.80$2.1223,787——
2020-05-14$0.80$2.1038,108——
2020-05-13$0.76$2.0214,250——
2020-05-12$0.80$2.1010,721——
2020-05-11$0.80$2.1047,388——
2020-05-08$0.80$2.1013,261——
2020-05-07$0.81$2.1325,470——
2020-05-06$0.87$2.295,460——
2020-05-05$0.93$2.454,107——
2020-05-04$0.91$2.4015,912——
2020-05-01$0.91$2.403,197——
2020-04-30$0.94$2.4810,260——
2020-04-29$0.98$2.5933,365——
2020-04-28$0.91$2.414,607——
2020-04-27$0.88$2.3132,962——
2020-04-24$0.86$2.2660,067——
2020-04-23$0.97$2.5514,695——
2020-04-22$1.02$2.694,484——
2020-04-21$1.09$2.871,411——
2020-04-20$1.04$2.7513,638——
2020-04-17$1.03$2.723,761——
2020-04-16$1.05$2.763,985——
2020-04-15$1.03$2.720——
2020-04-14$1.03$2.722,434——
2020-04-13$1.00$2.653,516——
2020-04-09$1.02$2.69881——
2020-04-08$0.96$2.527,478——
2020-04-07$0.98$2.593,565——
2020-04-06$0.98$2.593,305——
2020-04-03$0.89$2.368,686——
2020-04-02$0.89$2.34548——
2020-04-01$0.87$2.29352——
2020-03-31$0.96$2.5220,636——
2020-03-30$1.02$2.712,796——
2020-03-27$1.00$2.642,805——
2020-03-26$1.04$2.75944——
2020-03-25$0.85$2.240——
2020-03-24$0.85$2.244,190——
2020-03-23$0.81$2.141,411——
2020-03-20$0.94$2.501,368——
2020-03-19$0.94$2.502,274——
2020-03-18$1.05$2.760——
2020-03-17$1.05$2.761,332——
2020-03-16$1.05$2.788,635——
2020-03-13$1.09$2.879,082——
2020-03-12$1.01$2.663,327——
2020-03-11$1.33$3.511,068——
2020-03-10$1.51$4.00748——
2020-03-09$1.35$3.5816,074——
2020-03-06$1.61$4.2523,800——
2020-03-05$1.71$4.536,353——
2020-03-04$1.78$4.715,620——
2020-03-03$1.82$4.81791——
2020-03-02$1.79$4.744,151——
2020-02-28$1.67$4.422,185——
2020-02-27$1.74$4.593,502——
2020-02-26$1.99$5.262,035——
2020-02-25$1.83$4.841,317——
2020-02-24$1.87$4.941,720——
2020-02-21$1.94$5.13693——
2020-02-20$2.00$5.270——
2020-02-19$2.00$5.27212——
2020-02-18$2.01$5.311,168——
2020-02-14$2.03$5.374,712——
2020-02-13$2.00$5.27197——
2020-02-12$2.01$5.310——
2020-02-11$2.01$5.310——
2020-02-10$2.01$5.31953——
2020-02-07$2.12$5.611,170——
2020-02-06$2.20$5.821,697——
2020-02-05$2.18$5.75203——
2020-02-04$2.10$5.5520,572——
2020-02-03$2.11$5.57864——
2020-01-31$2.06$5.454,292——
2020-01-30$2.08$5.501,690——
2020-01-29$2.17$5.732,720——
2020-01-28$2.18$5.761,140——
2020-01-27$2.10$5.543,602——
2020-01-24$2.19$5.799,739——
2020-01-23$2.20$5.812,600——
2020-01-22$2.18$5.750——
2020-01-21$2.18$5.755,681——
2020-01-17$2.22$5.862,596——
2020-01-16$2.22$5.86663——
2020-01-15$2.22$5.881,601——
2020-01-14$2.23$5.90827——
2020-01-13$2.26$5.97233——
2020-01-10$2.20$5.811,292——
2020-01-09$2.16$5.72599——
2020-01-08$2.12$5.610——
2020-01-07$2.12$5.61322——
2020-01-06$2.04$5.40810——
2020-01-03$2.02$5.351,620——
2020-01-02$2.05$5.341,149——