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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.22$8.783,062,280——
2020-12-30$2.20$8.727,455,630——
2020-12-29$2.19$8.693,397,680——
2020-12-28$2.16$8.575,730,660——
2020-12-24$2.23$8.843,944,980——
2020-12-23$2.16$8.575,695,430——
2020-12-22$2.11$8.365,705,050——
2020-12-21$2.08$8.268,221,980——
2020-12-18$2.15$8.548,814,910——
2020-12-17$2.15$8.516,327,360——
2020-12-16$2.10$8.337,852,780——
2020-12-15$2.08$8.237,250,620——
2020-12-14$2.09$8.295,395,000——
2020-12-11$2.12$8.394,468,620——
2020-12-10$2.08$8.235,668,780——
2020-12-09$1.98$7.848,157,370——
2020-12-08$1.99$7.905,840,250——
2020-12-07$2.05$8.1412,433,200——
2020-12-04$1.97$7.817,440,680——
2020-12-03$1.99$7.909,564,750——
2020-12-02$1.97$7.816,288,620——
2020-12-01$1.96$7.7817,969,900——
2020-11-30$1.86$7.3812,911,340——
2020-11-27$1.86$7.3814,393,990——
2020-11-25$1.85$7.3512,100,140——
2020-11-24$1.82$7.2311,556,220——
2020-11-23$1.73$6.866,121,700——
2020-11-20$1.71$6.774,360,460——
2020-11-19$1.78$7.045,863,910——
2020-11-18$1.78$7.047,086,690——
2020-11-17$1.76$6.986,041,620——
2020-11-16$1.71$6.776,631,690——
2020-11-13$1.65$6.535,728,190——
2020-11-12$1.62$6.437,059,260——
2020-11-11$1.65$6.534,942,340——
2020-11-10$1.72$6.837,282,470——
2020-11-09$1.69$6.719,888,840——
2020-11-06$1.65$6.566,892,080——
2020-11-05$1.58$6.286,101,160——
2020-11-04$1.48$5.862,399,150——
2020-11-03$1.43$5.674,708,990——
2020-11-02$1.43$5.672,405,520——
2020-10-30$1.41$5.583,553,550——
2020-10-29$1.43$5.673,224,000——
2020-10-28$1.43$5.675,360,550——
2020-10-27$1.48$5.894,210,180——
2020-10-26$1.54$6.101,999,790——
2020-10-23$1.53$6.071,610,310——
2020-10-22$1.56$6.192,768,090——
2020-10-21$1.55$6.133,794,440——
2020-10-20$1.55$6.164,695,990——
2020-10-19$1.52$6.042,646,930——
2020-10-16$1.54$6.1011,512,930——
2020-10-15$1.54$6.102,537,860——
2020-10-14$1.53$6.074,127,630——
2020-10-13$1.51$5.983,532,360——
2020-10-12$1.53$6.071,989,780——
2020-10-09$1.55$6.136,038,630——
2020-10-08$1.51$5.9810,689,510——
2020-10-07$1.47$5.828,400,730——
2020-10-06$1.48$5.865,765,240——
2020-10-05$1.49$5.923,451,110——
2020-10-02$1.42$5.644,760,210——
2020-10-01$1.45$5.722,723,890——
2020-09-30$1.42$5.607,139,860——
2020-09-29$1.42$5.604,922,840——
2020-09-28$1.43$5.636,311,760——
2020-09-25$1.50$5.903,173,820——
2020-09-24$1.53$6.024,288,310——
2020-09-23$1.48$5.813,097,640——
2020-09-22$1.53$6.024,285,190——
2020-09-21$1.52$5.963,083,730——
2020-09-18$1.55$6.0810,560,810——
2020-09-17$1.65$6.513,954,080——
2020-09-16$1.64$6.453,581,240——
2020-09-15$1.59$6.275,458,310——
2020-09-14$1.62$6.393,399,370——
2020-09-11$1.58$6.243,585,920——
2020-09-10$1.64$6.454,535,180——
2020-09-09$1.65$6.514,103,580——
2020-09-08$1.57$6.174,643,210——
2020-09-04$1.61$6.334,132,180——
2020-09-03$1.63$6.426,259,110——
2020-09-02$1.60$6.303,696,160——
2020-09-01$1.59$6.275,493,930——
2020-08-31$1.51$5.934,171,180——
2020-08-28$1.61$6.337,313,670——
2020-08-27$1.52$5.994,908,410——
2020-08-26$1.51$5.934,048,460——
2020-08-25$1.60$6.306,471,400——
2020-08-24$1.54$6.053,125,460——
2020-08-21$1.51$5.933,996,330——
2020-08-20$1.49$5.876,771,700——
2020-08-19$1.50$5.905,858,580——
2020-08-18$1.52$5.962,975,050——
2020-08-17$1.45$5.694,660,630——
2020-08-14$1.52$5.964,643,080——
2020-08-13$1.52$5.964,869,150——
2020-08-12$1.63$6.272,832,830——
2020-08-11$1.69$6.512,684,760——
2020-08-10$1.68$6.452,804,490——
2020-08-07$1.69$6.513,830,840——
2020-08-06$1.78$6.874,874,480——
2020-08-05$1.72$6.634,165,850——
2020-08-04$1.72$6.603,384,680——
2020-08-03$1.75$6.753,793,530——
2020-07-31$1.78$6.875,178,030——
2020-07-30$1.88$7.227,103,070——
2020-07-29$1.82$7.012,165,020——
2020-07-28$1.88$7.223,049,020——
2020-07-27$1.87$7.196,706,440——
2020-07-24$1.79$6.903,677,180——
2020-07-23$1.82$6.998,497,060——
2020-07-22$1.88$7.258,021,520——
2020-07-21$1.72$6.633,796,390——
2020-07-20$1.70$6.543,673,670——
2020-07-17$1.63$6.272,613,000——
2020-07-16$1.64$6.303,106,870——
2020-07-15$1.65$6.366,176,170——
2020-07-14$1.66$6.395,353,270——
2020-07-13$1.69$6.513,769,220——
2020-07-10$1.68$6.482,239,770——
2020-07-09$1.68$6.484,309,890——
2020-07-08$1.68$6.454,436,120——
2020-07-07$1.64$6.304,552,860——
2020-07-06$1.66$6.392,948,530——
2020-07-02$1.60$6.163,537,820——
2020-07-01$1.65$6.333,417,310——
2020-06-30$1.58$6.075,885,620——
2020-06-29$1.55$5.954,047,420——
2020-06-26$1.52$5.835,779,800——
2020-06-25$1.64$6.308,263,190——
2020-06-24$1.60$6.164,487,210——
2020-06-23$1.70$6.543,740,230——
2020-06-22$1.72$6.604,968,470——
2020-06-19$1.65$6.365,305,820——
2020-06-18$1.66$6.394,451,590——
2020-06-17$1.73$6.665,039,450——
2020-06-16$1.66$6.396,368,050——
2020-06-15$1.65$6.336,124,560——
2020-06-12$1.70$6.544,509,830——
2020-06-11$1.66$6.392,767,830——
2020-06-10$1.82$7.013,852,160——
2020-06-09$1.90$7.315,148,130——
2020-06-08$1.94$7.464,269,070——
2020-06-05$1.76$6.783,537,430——
2020-06-04$1.70$6.545,383,300——
2020-06-03$1.72$6.606,316,570——
2020-06-02$1.65$6.363,790,150——
2020-06-01$1.57$6.043,333,200——
2020-05-29$1.53$5.896,338,150——
2020-05-28$1.53$5.896,167,720——
2020-05-27$1.61$6.198,375,770——
2020-05-26$1.50$5.7710,050,820——
2020-05-22$1.32$5.064,771,260——
2020-05-21$1.31$5.035,456,750——
2020-05-20$1.22$4.683,674,320——
2020-05-19$1.18$4.533,619,200——
2020-05-18$1.21$4.656,596,980——
2020-05-15$1.12$4.293,005,730——
2020-05-14$1.14$4.3810,214,490——
2020-05-13$1.05$4.035,354,050——
2020-05-12$1.08$4.146,774,430——
2020-05-11$1.12$4.295,157,880——
2020-05-08$1.15$4.444,701,450——
2020-05-07$1.08$4.1710,918,440——
2020-05-06$1.19$4.593,725,150——
2020-05-05$1.28$4.942,721,810——
2020-05-04$1.28$4.915,940,090——
2020-05-01$1.28$4.942,523,170——
2020-04-30$1.32$5.095,586,620——
2020-04-29$1.42$5.455,267,600——
2020-04-28$1.32$5.068,052,720——
2020-04-27$1.19$4.596,214,780——
2020-04-24$1.18$4.5613,895,310——
2020-04-23$1.38$5.334,093,960——
2020-04-22$1.44$5.534,158,570——
2020-04-21$1.40$5.394,661,930——
2020-04-20$1.45$5.596,058,910——
2020-04-17$1.48$5.6825,798,890——
2020-04-16$1.45$5.565,631,080——
2020-04-15$1.48$5.685,795,530——
2020-04-14$1.48$5.689,614,280——
2020-04-13$1.41$5.428,611,720——
2020-04-09$1.40$5.399,080,110——
2020-04-08$1.30$5.003,927,950——
2020-04-07$1.26$4.853,581,240——
2020-04-06$1.22$4.685,525,910——
2020-04-03$1.14$4.386,987,630——
2020-04-02$1.22$4.683,693,040——
2020-04-01$1.20$4.622,701,790——
2020-03-31$1.31$5.033,727,490——
2020-03-30$1.32$5.093,315,650——
2020-03-27$1.38$5.334,072,510——
2020-03-26$1.52$5.865,006,170——
2020-03-25$1.34$5.155,471,960——
2020-03-24$1.28$4.944,083,300——
2020-03-23$1.20$4.625,724,680——
2020-03-20$1.32$5.097,504,770——
2020-03-19$1.41$5.426,396,260——
2020-03-18$1.33$5.124,676,750——
2020-03-17$1.57$6.046,036,940——
2020-03-16$1.38$5.307,912,320——
2020-03-13$1.64$6.306,998,290——
2020-03-12$1.46$5.6213,354,120——
2020-03-11$1.85$7.137,681,310——
2020-03-10$2.05$7.9013,935,220——
2020-03-09$1.98$7.645,627,700——
2020-03-06$2.27$8.737,626,060——
2020-03-05$2.38$9.1519,072,170——
2020-03-04$2.50$9.627,524,010——
2020-03-03$2.41$9.267,044,830——
2020-03-02$2.43$9.355,367,180——
2020-02-28$2.33$8.979,488,700——
2020-02-27$2.32$8.919,077,640——
2020-02-26$2.37$9.1210,617,490——
2020-02-25$2.44$9.383,438,240——
2020-02-24$2.46$9.472,248,350——
2020-02-21$2.57$9.894,022,200——
2020-02-20$2.54$9.774,772,690——
2020-02-19$2.62$10.094,374,760——
2020-02-18$2.61$10.033,350,490——
2020-02-14$2.60$10.004,222,530——
2020-02-13$2.60$10.002,881,190——
2020-02-12$2.63$10.124,240,210——
2020-02-11$2.64$10.153,182,790——
2020-02-10$2.58$9.943,384,030——
2020-02-07$2.68$10.334,288,310——
2020-02-06$2.81$10.804,710,810——
2020-02-05$2.86$11.0110,359,180——
2020-02-04$2.76$10.633,104,270——
2020-02-03$2.72$10.484,387,890——
2020-01-31$2.66$10.244,214,210——
2020-01-30$2.71$10.426,786,000——
2020-01-29$2.77$10.664,271,410——
2020-01-28$2.82$10.833,274,830——
2020-01-27$2.75$10.574,629,820——
2020-01-24$2.81$10.803,807,440——
2020-01-23$2.77$10.663,253,120——
2020-01-22$2.73$10.513,595,670——
2020-01-21$2.75$10.603,967,080——
2020-01-17$2.84$10.924,559,100——
2020-01-16$2.79$10.744,517,890——
2020-01-15$2.80$10.773,192,020——
2020-01-14$2.85$10.955,731,050——
2020-01-13$2.80$10.776,252,220——
2020-01-10$2.77$10.665,186,480——
2020-01-09$2.74$10.548,951,280——
2020-01-08$2.75$10.608,584,160——
2020-01-07$2.71$10.426,900,270——
2020-01-06$2.57$9.894,974,580——
2020-01-03$2.58$9.922,532,790——
2020-01-02$2.65$10.013,743,870——