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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.73$3.10176,167——
2004-12-30$2.71$3.07841,288——
2004-12-29$2.74$3.11910,496——
2004-12-28$2.73$3.09649,841——
2004-12-27$2.75$3.12661,525——
2004-12-23$2.72$3.081,589,998——
2004-12-22$2.73$3.101,572,920——
2004-12-21$2.77$3.151,758,075——
2004-12-20$2.77$3.151,986,374——
2004-12-17$2.76$3.132,471,732——
2004-12-16$2.75$3.134,920,993——
2004-12-15$2.78$3.162,575,994——
2004-12-14$2.73$3.101,043,520——
2004-12-13$2.72$3.082,685,649——
2004-12-10$2.70$3.062,997,537——
2004-12-09$2.53$2.873,112,584——
2004-12-08$2.50$2.844,601,016——
2004-12-07$2.62$2.952,052,886——
2004-12-06$2.77$3.121,086,663——
2004-12-03$2.72$3.07944,651——
2004-12-02$2.61$2.941,284,402——
2004-12-01$2.60$2.931,254,741——
2004-11-30$2.57$2.902,245,231——
2004-11-29$2.55$2.87459,293——
2004-11-26$2.60$2.94758,597——
2004-11-24$2.55$2.88726,240——
2004-11-23$2.57$2.901,003,973——
2004-11-22$2.60$2.941,357,205——
2004-11-19$2.46$2.78660,626——
2004-11-18$2.48$2.801,048,913——
2004-11-17$2.52$2.84867,353——
2004-11-16$2.49$2.80661,525——
2004-11-15$2.52$2.84444,912——
2004-11-12$2.50$2.81526,704——
2004-11-11$2.43$2.74540,186——
2004-11-10$2.40$2.71607,597——
2004-11-09$2.43$2.741,065,990——
2004-11-08$2.42$2.732,520,268——
2004-11-05$2.51$2.831,243,955——
2004-11-04$2.61$2.94781,966——
2004-11-03$2.58$2.913,418,180——
2004-11-02$2.52$2.84374,804——
2004-11-01$2.57$2.90440,418——
2004-10-29$2.57$2.901,157,669——
2004-10-28$2.51$2.841,577,414——
2004-10-27$2.54$2.871,441,694——
2004-10-26$2.45$2.771,039,925——
2004-10-25$2.34$2.641,562,134——
2004-10-22$2.35$2.652,687,447——
2004-10-21$2.43$2.741,354,509——
2004-10-20$2.49$2.811,717,629——
2004-10-19$2.53$2.851,320,354——
2004-10-18$2.59$2.93377,501——
2004-10-15$2.58$2.901,250,247——
2004-10-14$2.43$2.74936,562——
2004-10-13$2.42$2.73821,514——
2004-10-12$2.49$2.80622,876——
2004-10-11$2.53$2.85538,388——
2004-10-08$2.48$2.801,228,675——
2004-10-07$2.51$2.831,269,122——
2004-10-06$2.47$2.781,561,236——
2004-10-05$2.54$2.872,262,309——
2004-10-04$2.48$2.791,131,604——
2004-10-01$2.43$2.743,082,025——
2004-09-30$2.36$2.67850,276——
2004-09-29$2.29$2.582,172,428——
2004-09-28$2.32$2.611,500,116——
2004-09-27$2.31$2.601,714,034——
2004-09-24$2.20$2.481,036,330——
2004-09-23$2.11$2.381,202,610——
2004-09-22$2.09$2.36462,888——
2004-09-21$2.11$2.38873,645——
2004-09-20$2.11$2.38902,407——
2004-09-17$2.11$2.38960,830——
2004-09-16$2.06$2.321,918,963——
2004-09-15$1.99$2.254,510,236——
2004-09-14$1.92$2.153,408,293——
2004-09-13$1.89$2.111,154,074——
2004-09-10$1.89$2.12964,425——
2004-09-09$1.94$2.171,408,438——
2004-09-08$1.99$2.23591,418——
2004-09-07$2.00$2.23728,936——
2004-09-03$2.00$2.24426,037——
2004-09-02$2.00$2.241,840,766——
2004-09-01$2.02$2.261,777,849——
2004-08-31$2.06$2.31596,811——
2004-08-30$2.08$2.33444,912——
2004-08-27$2.04$2.28728,936——
2004-08-26$2.04$2.28894,317——
2004-08-25$2.14$2.39701,073——
2004-08-24$2.12$2.361,126,211——
2004-08-23$2.08$2.331,536,069——
2004-08-20$2.13$2.391,779,647——
2004-08-19$2.15$2.403,475,704——
2004-08-18$2.04$2.281,187,330——
2004-08-17$1.97$2.21355,929——
2004-08-16$1.93$2.16602,204——
2004-08-13$1.86$2.08740,621——
2004-08-12$1.91$2.14565,352——
2004-08-11$1.95$2.18776,573——
2004-08-10$1.98$2.221,803,915——
2004-08-09$1.89$2.11565,352——
2004-08-06$1.88$2.101,765,266——
2004-08-05$1.78$1.991,153,175——
2004-08-04$1.90$2.131,270,920——
2004-08-03$2.00$2.232,087,939——
2004-08-02$2.05$2.29879,038——
2004-07-30$2.04$2.28790,055——
2004-07-29$1.98$2.211,371,586——
2004-07-28$1.95$2.18291,215——
2004-07-27$1.90$2.12447,608——
2004-07-26$1.82$2.041,140,592——
2004-07-23$1.84$2.06541,085——
2004-07-22$1.85$2.07884,431——
2004-07-21$1.88$2.10733,430——
2004-07-20$1.95$2.181,759,873——
2004-07-19$1.94$2.171,019,252——
2004-07-16$1.98$2.214,244,188——
2004-07-15$1.90$2.131,710,438——
2004-07-14$1.84$2.051,135,199——
2004-07-13$1.78$1.99772,978——
2004-07-12$1.75$1.96706,466——
2004-07-09$1.72$1.92143,810——
2004-07-08$1.70$1.90795,448——
2004-07-07$1.79$2.00949,145——
2004-07-06$1.79$2.00692,085——
2004-07-02$1.80$2.022,016,034——
2004-07-01$1.72$1.921,021,050——
2004-06-30$1.67$1.87627,370——
2004-06-29$1.61$1.801,002,175——
2004-06-28$1.55$1.732,813,280——
2004-06-25$1.62$1.811,251,146——
2004-06-24$1.61$1.801,581,908——
2004-06-23$1.66$1.862,034,909——
2004-06-22$1.58$1.76775,674——
2004-06-21$1.60$1.791,741,897——
2004-06-18$1.56$1.751,077,675——
2004-06-17$1.59$1.771,425,515——
2004-06-16$1.61$1.801,973,790——
2004-06-15$1.56$1.741,223,283——
2004-06-14$1.48$1.662,058,278——
2004-06-10$1.52$1.70286,721——
2004-06-09$1.52$1.702,386,345——
2004-06-08$1.55$1.741,312,265——
2004-06-07$1.62$1.762,090,636——
2004-06-04$1.55$1.69861,960——
2004-06-03$1.48$1.61993,187——
2004-06-02$1.53$1.671,510,902——
2004-06-01$1.52$1.661,404,842——
2004-05-28$1.56$1.701,211,598——
2004-05-27$1.54$1.682,143,666——
2004-05-26$1.46$1.592,795,304——
2004-05-25$1.40$1.521,924,356——
2004-05-24$1.34$1.452,529,256——
2004-05-21$1.27$1.382,796,203——
2004-05-20$1.31$1.423,979,039——
2004-05-19$1.46$1.592,723,399——
2004-05-18$1.40$1.532,725,197——
2004-05-17$1.41$1.541,403,944——
2004-05-14$1.47$1.604,364,629——
2004-05-13$1.50$1.631,065,990——
2004-05-12$1.50$1.641,390,461——
2004-05-11$1.57$1.712,547,232——
2004-05-10$1.39$1.511,960,308——
2004-05-07$1.52$1.662,937,316——
2004-05-06$1.57$1.691,820,992——
2004-05-05$1.69$1.821,497,420——
2004-05-04$1.73$1.862,584,982——
2004-05-03$1.70$1.83932,966——
2004-04-30$1.71$1.851,599,885——
2004-04-29$1.77$1.913,360,656——
2004-04-28$1.83$1.971,360,801——
2004-04-27$1.92$2.07625,573——
2004-04-26$1.92$2.07948,246——
2004-04-23$1.97$2.122,318,035——
2004-04-22$1.97$2.122,897,768——
2004-04-21$1.95$2.101,033,633——
2004-04-20$1.98$2.133,677,038——
2004-04-19$2.03$2.192,160,743——
2004-04-16$2.03$2.195,550,161——
2004-04-15$2.00$2.165,755,090——
2004-04-14$2.06$2.221,876,719——
2004-04-13$2.07$2.232,873,501——
2004-04-12$2.08$2.242,472,631——
2004-04-08$2.05$2.213,927,806——
2004-04-07$1.89$2.041,028,240——
2004-04-06$1.94$2.081,005,770——
2004-04-05$1.90$2.051,625,051——
2004-04-02$1.95$2.102,525,660——
2004-04-01$1.98$2.141,191,824——
2004-03-31$1.94$2.091,505,509——
2004-03-30$1.88$2.021,469,557——
2004-03-29$1.90$2.05579,733——
2004-03-26$1.92$2.07922,181——
2004-03-25$1.86$2.00939,258——
2004-03-24$1.84$1.981,219,687——
2004-03-23$1.88$2.031,458,771——
2004-03-22$1.89$2.03324,471——
2004-03-19$1.95$2.10583,329——
2004-03-18$1.96$2.11901,508——
2004-03-17$1.89$2.04972,514——
2004-03-16$1.91$2.051,045,318——
2004-03-15$1.90$2.042,678,458——
2004-03-12$1.95$2.107,567,993——
2004-03-11$1.86$2.003,919,717——
2004-03-10$1.94$2.081,323,949——
2004-03-09$2.07$2.23893,419——
2004-03-08$2.09$2.25959,931——
2004-03-05$2.04$2.201,154,973——
2004-03-04$1.96$2.11832,299——
2004-03-03$2.02$2.171,323,949——
2004-03-02$2.04$2.201,453,378——
2004-03-01$2.03$2.191,288,896——
2004-02-27$1.97$2.121,157,669——
2004-02-26$1.96$2.111,279,908——
2004-02-25$1.93$2.081,829,082——
2004-02-24$1.86$2.00676,805——
2004-02-23$1.88$2.02436,822——
2004-02-20$1.87$2.012,813,280——
2004-02-19$1.75$1.891,637,635——
2004-02-18$1.87$2.011,911,772——
2004-02-17$1.92$2.073,070,340——
2004-02-13$1.95$2.101,608,873——
2004-02-12$1.99$2.14728,037——
2004-02-11$2.02$2.172,062,773——
2004-02-10$1.93$2.081,466,860——
2004-02-09$1.92$2.071,714,932——
2004-02-06$1.91$2.064,473,385——
2004-02-05$1.79$1.932,616,440——
2004-02-04$1.85$1.992,127,487——
2004-02-03$1.87$2.011,019,252——
2004-02-02$1.87$2.023,552,103——
2004-01-30$1.86$2.015,535,780——
2004-01-29$1.92$2.074,884,142——
2004-01-28$2.09$2.252,655,988——
2004-01-27$2.16$2.332,449,261——
2004-01-26$2.17$2.343,492,782——
2004-01-23$2.04$2.202,377,357——
2004-01-22$1.91$2.052,209,279——
2004-01-21$1.94$2.091,883,010——
2004-01-20$2.02$2.181,865,933——
2004-01-16$2.06$2.22861,960——
2004-01-15$2.00$2.151,820,992——
2004-01-14$2.06$2.222,955,292——
2004-01-13$2.14$2.311,300,580——
2004-01-12$2.22$2.391,984,576——
2004-01-09$2.15$2.311,874,921——
2004-01-08$2.09$2.261,813,802——
2004-01-07$2.07$2.231,209,800——
2004-01-06$2.11$2.271,391,360——
2004-01-05$2.21$2.382,186,809——
2004-01-02$2.09$2.23901,508——