NYSE:CIG | 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
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

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

$0.56$1.14$2.34$4.80$9.84$20.171996-11-182026-08-27

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

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.50$2.503,595——
1999-12-30$2.45$2.45112,351——
1999-12-29$2.31$2.31234,590——
1999-12-28$2.14$2.141,279,009——
1999-12-27$2.16$2.16554,567——
1999-12-23$2.17$2.171,767,064——
1999-12-22$2.21$2.211,009,365——
1999-12-21$2.07$2.07287,620——
1999-12-20$2.11$2.112,481,619——
1999-12-17$2.06$2.063,789,389——
1999-12-16$2.01$2.012,158,047——
1999-12-15$1.92$1.92402,668——
1999-12-14$2.00$2.002,090,636——
1999-12-13$2.06$2.064,246,885——
1999-12-10$2.03$2.032,067,267——
1999-12-09$2.06$2.062,637,113——
1999-12-08$2.04$2.042,890,578——
1999-12-07$2.03$2.032,716,209——
1999-12-06$2.07$2.07506,031——
1999-12-03$2.09$2.091,917,165——
1999-12-02$2.03$2.03149,203——
1999-12-01$2.09$2.09293,013——
1999-11-30$2.09$2.09744,216——
1999-11-29$2.03$2.03258,858——
1999-11-26$1.97$1.971,208,003——
1999-11-24$1.85$1.851,007,568——
1999-11-23$1.88$1.883,039,781——
1999-11-22$1.88$1.884,265,760——
1999-11-19$1.92$1.921,359,003——
1999-11-18$1.81$1.81615,686——
1999-11-17$1.79$1.79685,793——
1999-11-16$1.86$1.864,873,356——
1999-11-15$1.86$1.861,110,032——
1999-11-12$1.87$1.872,025,022——
1999-11-11$1.92$1.92200,435——
1999-11-10$1.90$1.90466,483——
1999-11-09$1.86$1.861,274,515——
1999-11-08$1.82$1.82429,632——
1999-11-05$1.82$1.82560,858——
1999-11-04$1.67$1.674,136,331——
1999-11-03$1.63$1.63846,680——
1999-11-02$1.56$1.5654,828——
1999-11-01$1.57$1.57296,608——
1999-10-29$1.60$1.60243,578——
1999-10-28$1.56$1.56621,978——
1999-10-27$1.56$1.5647,637——
1999-10-26$1.51$1.513,110,787——
1999-10-25$1.50$1.503,711,193——
1999-10-22$1.56$1.561,607,075——
1999-10-21$1.70$1.701,367,092——
1999-10-20$1.64$1.64160,887——
1999-10-19$1.68$1.6888,982——
1999-10-18$1.61$1.61387,388——
1999-10-15$1.59$1.5917,976——
1999-10-14$1.65$1.653,138,650——
1999-10-13$1.72$1.72308,292——
1999-10-12$1.70$1.706,292——
1999-10-11$1.72$1.72412,555——
1999-10-08$1.76$1.769,353,932——
1999-10-07$1.65$1.659,824,909——
1999-10-06$1.63$1.631,700,551——
1999-10-05$1.59$1.59216,614——
1999-10-04$1.61$1.61688,490——
1999-10-01$1.60$1.601,020,151——
1999-09-30$1.64$1.64884,431——
1999-09-29$1.71$1.712,348,595——
1999-09-28$1.67$1.675,911,484——
1999-09-27$1.88$1.88479,965——
1999-09-24$1.92$1.92221,108——
1999-09-23$1.89$1.89506,031——
1999-09-22$1.95$1.95515,019——
1999-09-21$1.86$1.862,208,380——
1999-09-20$1.85$1.852,426,791——
1999-09-17$1.83$1.833,280,662——
1999-09-16$1.84$1.841,559,438——
1999-09-15$1.86$1.862,624,530——
1999-09-14$1.97$1.97644,448——
1999-09-13$1.88$1.88367,614——
1999-09-10$1.88$1.8897,072——
1999-09-09$1.92$1.921,123,514——
1999-09-08$1.81$1.81749,609——
1999-09-07$1.81$1.81495,245——
1999-09-03$1.88$1.88713,656——
1999-09-02$1.78$1.78567,150——
1999-09-01$1.75$1.751,043,520——
1999-08-31$1.70$1.70602,204——
1999-08-30$1.68$1.6844,941——
1999-08-27$1.70$1.70170,774——
1999-08-26$1.79$1.79667,817——
1999-08-25$1.79$1.791,257,437——
1999-08-24$1.72$1.72196,840——
1999-08-23$1.78$1.78386,489——
1999-08-20$1.69$1.69887,127——
1999-08-19$1.63$1.63230,995——
1999-08-18$1.70$1.701,095,651——
1999-08-17$1.72$1.720——
1999-08-16$1.72$1.72284,923——
1999-08-13$1.74$1.74126,732——
1999-08-12$1.82$1.82228,298——
1999-08-11$1.78$1.78505,132——
1999-08-10$1.72$1.72905,103——
1999-08-09$1.82$1.82536,590——
1999-08-06$1.78$1.78127,631——
1999-08-05$1.77$1.77653,436——
1999-08-04$1.81$1.81704,668——
1999-08-03$1.77$1.771,797,623——
1999-08-02$1.84$1.841,543,259——
1999-07-30$1.97$1.97194,143——
1999-07-29$1.85$1.85127,631——
1999-07-28$1.97$1.971,057,901——
1999-07-27$1.95$1.95692,984——
1999-07-26$2.00$2.00619,281——
1999-07-23$2.06$2.06168,977——
1999-07-22$2.07$2.07170,774——
1999-07-21$2.16$2.16581,531——
1999-07-20$2.16$2.16261,554——
1999-07-19$2.21$2.21584,228——
1999-07-16$2.17$2.171,969,296——
1999-07-15$2.11$2.112,288,374——
1999-07-14$2.07$2.071,763,468——
1999-07-13$2.04$2.048,485,680——
1999-07-12$2.06$2.061,374,283——
1999-07-09$2.11$2.11204,030——
1999-07-08$2.18$2.180——
1999-07-07$2.18$2.18912,294——
1999-07-06$2.29$2.29840,389——
1999-07-02$2.42$2.422,330,618——
1999-07-01$2.41$2.413,569,181——
1999-06-30$2.32$2.321,685,272——
1999-06-29$2.29$2.293,462,222——
1999-06-28$2.24$2.24717,252——
1999-06-25$2.19$2.191,234,967——
1999-06-24$2.33$2.33790,954——
1999-06-23$2.33$2.33382,894——
1999-06-22$2.39$2.39284,024——
1999-06-21$2.54$2.541,101,943——
1999-06-18$2.62$2.623,096,406——
1999-06-17$2.55$2.551,448,884——
1999-06-16$2.48$2.483,806,467——
1999-06-15$2.35$2.35604,001——
1999-06-14$2.35$2.35952,740——
1999-06-11$2.32$2.322,689,244——
1999-06-10$2.21$2.213,917,021——
1999-06-09$2.26$2.261,781,444——
1999-06-08$2.34$2.341,023,746——
1999-06-07$2.39$2.39994,086——
1999-06-04$2.36$2.36862,859——
1999-06-03$2.35$2.35238,185——
1999-06-02$2.48$2.48832,299——
1999-06-01$2.28$2.281,119,919——
1999-05-28$2.39$2.391,252,943——
1999-05-27$2.36$2.36636,359——
1999-05-26$2.33$2.33607,597——
1999-05-25$2.21$2.212,303,654——
1999-05-24$2.34$2.341,343,723——
1999-05-21$2.50$2.50311,888——
1999-05-20$2.66$2.66834,996——
1999-05-19$2.67$2.67761,293——
1999-05-18$2.67$2.67302,001——
1999-05-17$2.73$2.73175,268——
1999-05-14$2.58$2.58692,984——
1999-05-13$2.72$2.72331,661——
1999-05-12$2.64$2.642,392,636——
1999-05-11$2.82$2.821,066,889——
1999-05-10$2.85$2.851,980,981——
1999-05-07$2.75$2.751,372,485——
1999-05-06$2.75$2.751,071,383——
1999-05-05$2.61$2.61327,167——
1999-05-04$2.59$2.59287,620——
1999-05-03$2.70$2.7013,482——
1999-04-30$2.63$2.630——
1999-04-29$2.63$2.63858,365——
1999-04-28$2.60$2.6033,256——
1999-04-27$2.34$2.3458,896,424——
1999-04-26$2.57$2.57392,781——
1999-04-23$2.70$2.701,199,913——
1999-04-22$2.61$2.613,766,020——
1999-04-21$2.64$2.64818,817——
1999-04-20$2.56$2.561,381,473——
1999-04-19$2.84$2.844,947,958——
1999-04-16$2.88$2.88994,984——
1999-04-15$2.81$2.814,165,093——
1999-04-14$2.61$2.612,820,471——
1999-04-13$2.71$2.712,811,483——
1999-04-12$2.61$2.612,102,320——
1999-04-09$2.50$2.501,331,140——
1999-04-08$2.86$2.861,829,980——
1999-04-07$2.78$2.781,030,937——
1999-04-06$2.75$2.751,325,747——
1999-04-05$2.59$2.591,379,676——
1999-04-01$2.48$2.481,185,532——
1999-03-31$2.55$2.551,944,129——
1999-03-30$2.52$2.523,837,925——
1999-03-29$2.23$2.231,469,557——
1999-03-26$2.11$2.112,140,070——
1999-03-25$2.02$2.02640,853——
1999-03-24$1.89$1.89196,840——
1999-03-23$1.92$1.92355,929——
1999-03-22$1.92$1.92923,079——
1999-03-19$2.09$2.091,000,377——
1999-03-18$2.06$2.06664,222——
1999-03-17$1.92$1.92190,548——
1999-03-16$1.91$1.911,197,217——
1999-03-15$1.86$1.86483,561——
1999-03-12$1.70$1.7097,970——
1999-03-11$1.78$1.78185,155——
1999-03-10$1.83$1.83316,382——
1999-03-09$1.75$1.75610,293——
1999-03-08$1.72$1.72459,293——
1999-03-05$1.72$1.721,601,682——
1999-03-04$1.57$1.57634,561——
1999-03-03$1.42$1.42268,745——
1999-03-02$1.47$1.47467,382——
1999-03-01$1.49$1.49949,145——
1999-02-26$1.45$1.4516,179——
1999-02-25$1.47$1.47690,287——
1999-02-24$1.45$1.4542,244——
1999-02-23$1.47$1.471,910,873——
1999-02-22$1.52$1.521,356,307——
1999-02-19$1.54$1.54254,364——
1999-02-18$1.54$1.54985,097——
1999-02-17$1.56$1.56609,394——
1999-02-16$1.64$1.6482,691——
1999-02-12$1.61$1.614,494——
1999-02-11$1.61$1.61880,835——
1999-02-10$1.53$1.531,474,051——
1999-02-09$1.42$1.42863,758——
1999-02-08$1.52$1.521,774,254——
1999-02-05$1.49$1.49282,227——
1999-02-04$1.57$1.574,924,588——
1999-02-03$1.70$1.70543,781——
1999-02-02$1.74$1.741,815,599——
1999-02-01$1.56$1.56284,024——
1999-01-29$1.42$1.42767,585——
1999-01-28$1.38$1.381,746,391——
1999-01-27$1.35$1.352,167,035——
1999-01-26$1.26$1.264,213,629——
1999-01-25$1.31$1.31854,770——
1999-01-22$1.38$1.387,567,094——
1999-01-21$1.45$1.451,501,914——
1999-01-20$1.56$1.561,120,818——
1999-01-19$1.56$1.563,702,205——
1999-01-15$1.50$1.507,539,231——
1999-01-14$1.28$1.2813,787,769——
1999-01-13$1.37$1.377,334,302——
1999-01-12$1.72$1.721,457,872——
1999-01-11$1.81$1.8171,905——
1999-01-08$2.02$2.022,149,058——
1999-01-07$2.06$2.06876,341——
1999-01-06$2.07$2.076,211,687——
1999-01-05$2.09$2.0910,483,738——
1999-01-04$2.06$2.06550,073——