Companhia Energética de Minas GeraisCIGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.97 | $2.01 | $1.97 | $1.98 | 2.33M |
| 1/14/2026 | $1.96 | $1.98 | $1.95 | $1.97 | 1.68M |
| 1/13/2026 | $1.99 | $2.00 | $1.96 | $1.96 | 3.97M |
| 1/12/2026 | $2.01 | $2.02 | $1.99 | $1.99 | 1.34M |
| 1/9/2026 | $2.03 | $2.04 | $2.00 | $2.03 | 3.88M |
| 1/8/2026 | $2.03 | $2.03 | $2.00 | $2.00 | 6.69M |
| 1/7/2026 | $2.03 | $2.04 | $2.01 | $2.01 | 3.91M |
| 1/6/2026 | $2.07 | $2.09 | $2.03 | $2.04 | 6.19M |
| 1/5/2026 | $2.06 | $2.08 | $2.04 | $2.08 | 3.01M |
| 1/2/2026 | $2.05 | $2.06 | $2.03 | $2.06 | 3.42M |
| 12/31/2025 | $2.03 | $2.04 | $1.99 | $2.00 | 1.40M |
| 12/30/2025 | $2.02 | $2.04 | $2.01 | $2.04 | 2.59M |
| 12/29/2025 | $2.01 | $2.02 | $1.99 | $2.00 | 2.04M |
| 12/26/2025 | $2.04 | $2.07 | $2.03 | $2.07 | 3.36M |
| 12/24/2025 | $2.01 | $2.04 | $2.01 | $2.03 | 1.46M |
| 12/23/2025 | $1.97 | $2.04 | $1.97 | $2.02 | 2.86M |
| 12/22/2025 | $1.98 | $1.99 | $1.96 | $1.97 | 2.82M |
| 12/19/2025 | $1.99 | $2.00 | $1.97 | $1.98 | 6.58M |
| 12/18/2025 | $1.96 | $1.99 | $1.95 | $1.98 | 2.84M |
| 12/17/2025 | $1.98 | $1.98 | $1.95 | $1.96 | 4.95M |
| 12/16/2025 | $2.01 | $2.02 | $1.99 | $1.99 | 3.98M |
| 12/15/2025 | $2.07 | $2.08 | $2.04 | $2.06 | 2.31M |
| 12/12/2025 | $2.05 | $2.06 | $2.02 | $2.04 | 2.53M |
| 12/11/2025 | $2.00 | $2.02 | $2.00 | $2.01 | 1.23M |
| 12/10/2025 | $2.00 | $2.01 | $1.98 | $1.98 | 2.69M |
| 12/9/2025 | $2.01 | $2.05 | $2.00 | $2.04 | 3.37M |
| 12/8/2025 | $2.07 | $2.07 | $2.01 | $2.03 | 5.91M |
| 12/5/2025 | $2.12 | $2.14 | $2.01 | $2.02 | 4.89M |
| 12/4/2025 | $2.15 | $2.15 | $2.12 | $2.13 | 3.05M |
| 12/3/2025 | $2.10 | $2.13 | $2.09 | $2.11 | 2.33M |
| 12/2/2025 | $2.12 | $2.13 | $2.09 | $2.09 | 2.75M |
| 12/1/2025 | $2.09 | $2.11 | $2.07 | $2.09 | 3.16M |
| 11/28/2025 | $2.14 | $2.14 | $2.10 | $2.12 | 2.29M |
| 11/26/2025 | $2.11 | $2.14 | $2.10 | $2.11 | 2.51M |
| 11/25/2025 | $2.06 | $2.08 | $2.05 | $2.06 | 2.56M |
| 11/24/2025 | $2.04 | $2.06 | $2.03 | $2.04 | 2.59M |
| 11/21/2025 | $2.03 | $2.05 | $2.01 | $2.03 | 3.06M |
| 11/20/2025 | $2.10 | $2.13 | $2.02 | $2.02 | 2.01M |
| 11/19/2025 | $2.10 | $2.12 | $2.05 | $2.07 | 2.81M |
| 11/18/2025 | $2.13 | $2.15 | $2.12 | $2.13 | 2.74M |
| 11/17/2025 | $2.13 | $2.16 | $2.13 | $2.15 | 3.02M |
| 11/14/2025 | $2.15 | $2.19 | $2.11 | $2.11 | 3.38M |
| 11/13/2025 | $2.25 | $2.26 | $2.20 | $2.20 | 1.84M |
| 11/12/2025 | $2.28 | $2.28 | $2.24 | $2.27 | 2.08M |
| 11/11/2025 | $2.25 | $2.30 | $2.25 | $2.28 | 3.90M |
| 11/10/2025 | $2.18 | $2.21 | $2.18 | $2.19 | 2.91M |
| 11/7/2025 | $2.16 | $2.18 | $2.15 | $2.17 | 2.32M |
| 11/6/2025 | $2.20 | $2.23 | $2.17 | $2.18 | 4.54M |
| 11/5/2025 | $2.15 | $2.20 | $2.14 | $2.18 | 2.71M |
| 11/4/2025 | $2.12 | $2.15 | $2.11 | $2.14 | 2.94M |
| 11/3/2025 | $2.10 | $2.14 | $2.09 | $2.13 | 2.12M |
| 10/31/2025 | $2.06 | $2.10 | $2.05 | $2.09 | 1.92M |
| 10/30/2025 | $2.04 | $2.07 | $2.04 | $2.06 | 765,005 |
| 10/29/2025 | $2.07 | $2.08 | $2.05 | $2.07 | 1.93M |
| 10/28/2025 | $2.01 | $2.05 | $1.99 | $2.03 | 2.59M |
| 10/27/2025 | $2.00 | $2.02 | $1.96 | $2.02 | 3.77M |
| 10/24/2025 | $2.02 | $2.02 | $1.96 | $1.97 | 1.53M |
| 10/23/2025 | $1.99 | $2.00 | $1.96 | $2.00 | 2.10M |
| 10/22/2025 | $1.99 | $1.99 | $1.96 | $1.98 | 2.43M |
| 10/21/2025 | $2.01 | $2.01 | $1.97 | $1.97 | 1.89M |
| 10/20/2025 | $2.01 | $2.05 | $2.01 | $2.03 | 3.55M |
| 10/17/2025 | $1.95 | $2.00 | $1.95 | $2.00 | 2.54M |