StocksCompanhia Energética de Minas Gerais - CEMIG (CIG)
CIG
Close Price: 1.72
Open Price: 1.76
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.7180938924051419 | 1.7279115624274453 | 1.688640882338231 | 1.6984585523605347 | 1143000 |
| 06 Jan 2025 | 1.75736460209282 | 1.767182272280478 | 1.7279115915298462 | 1.7279115915298462 | 1756600 |
| 07 Jan 2025 | 1.7769999320321421 | 1.8064530594580035 | 1.7671822619021416 | 1.796635389328003 | 2395400 |
| 08 Jan 2025 | 1.7377292900042183 | 1.7573646306991577 | 1.7180939493092788 | 1.7573646306991577 | 1665300 |
| 10 Jan 2025 | 1.7180939633941545 | 1.7180939633941545 | 1.6690056112543812 | 1.6886409521102905 | 2711900 |
| 13 Jan 2025 | 1.6886409521102905 | 1.7279116338221092 | 1.6788232816823359 | 1.6886409521102905 | 4775200 |
| 14 Jan 2025 | 1.6984586225382452 | 1.7082762929661999 | 1.6788232816823359 | 1.6886409521102905 | 2740000 |
| 15 Jan 2025 | 1.72791164052335 | 1.7377293109893799 | 1.6984586291252604 | 1.7377293109893799 | 1907400 |
| 16 Jan 2025 | 1.7279115833568597 | 1.7279115833568597 | 1.6690055625095361 | 1.6788232326507568 | 1348100 |
| 17 Jan 2025 | 1.6690055625095361 | 1.718093913215639 | 1.6591878923683157 | 1.6788232326507568 | 2998400 |
| 21 Jan 2025 | 1.6984585809668724 | 1.7279115915298462 | 1.6886409107792144 | 1.7279115915298462 | 1200900 |
| 22 Jan 2025 | 1.7279115915298462 | 1.7475469319051622 | 1.7180939213421882 | 1.7279115915298462 | 2044000 |
| 23 Jan 2025 | 1.7377292900042183 | 1.7671823010466274 | 1.7377292900042183 | 1.7573646306991577 | 1414400 |
| 24 Jan 2025 | 1.7573645813111836 | 1.767182251382743 | 1.7377292411680645 | 1.747546911239624 | 863500 |
| 27 Jan 2025 | 1.7671822131146937 | 1.7868176698684692 | 1.7475468733967747 | 1.7868176698684692 | 1076300 |
| 28 Jan 2025 | 1.7868177679913455 | 1.8064531087875366 | 1.7769999805573868 | 1.8064531087875366 | 1491100 |
| 29 Jan 2025 | 1.8064530278174238 | 1.8064530278174238 | 1.7671822309494019 | 1.7671822309494019 | 1836900 |
| 30 Jan 2025 | 1.7868177473584028 | 1.8457237690667703 | 1.7868177473584028 | 1.8260884284973145 | 1500500 |
| 31 Jan 2025 | 1.8653590384781955 | 1.8751767083884077 | 1.8260883588373462 | 1.8359060287475586 | 1283800 |
| 03 Feb 2025 | 1.8457237560098017 | 1.8948121070861816 | 1.8457237560098017 | 1.8948121070861816 | 2208100 |
| 04 Feb 2025 | 1.8849944577001654 | 1.894812128023927 | 1.865359117052642 | 1.8751767873764038 | 2119300 |
| 05 Feb 2025 | 1.8653591381011692 | 1.894812149404799 | 1.8457237972320826 | 1.855541467666626 | 1673300 |
| 06 Feb 2025 | 1.8555414183808645 | 1.865359088554637 | 1.83590607803332 | 1.8457237482070923 | 1429600 |
| 07 Feb 2025 | 1.8653590384781955 | 1.8751767083884077 | 1.8260883588373462 | 1.8359060287475586 | 1014400 |
| 10 Feb 2025 | 1.8359061267975394 | 1.8653591381011692 | 1.8162707859284528 | 1.855541467666626 | 1395400 |
| 11 Feb 2025 | 1.8948120575854437 | 1.904629844580097 | 1.8751767176678522 | 1.884994387626648 | 2013200 |
| 12 Feb 2025 | 1.8751767176678522 | 1.8948120575854437 | 1.8653590477090565 | 1.884994387626648 | 1067500 |
| 13 Feb 2025 | 1.8555413978517175 | 1.8751767379820226 | 1.8555413978517175 | 1.8653590679168701 | 1271300 |
| 14 Feb 2025 | 1.9046299041119186 | 1.953718255440221 | 1.8948121168103966 | 1.9439005851745605 | 1949600 |
| 18 Feb 2025 | 1.953718255440221 | 1.973353595971542 | 1.9439005851745605 | 1.9439005851745605 | 1917600 |
| 19 Feb 2025 | 1.934082886245572 | 1.9439005563657334 | 1.914447546005249 | 1.914447546005249 | 1991500 |
| 20 Feb 2025 | 1.9242652161254106 | 1.9242652161254106 | 1.8948120887290663 | 1.914447546005249 | 1430000 |
| 21 Feb 2025 | 1.9242651662773855 | 1.9340828361432205 | 1.8948120396440236 | 1.9046298265457153 | 1328200 |
| 24 Feb 2025 | 1.9144475857073124 | 1.924265256031074 | 1.8751767873764038 | 1.8751767873764038 | 1401900 |
| 25 Feb 2025 | 1.9242652654647827 | 1.9439006062085682 | 1.904629924720997 | 1.9242652654647827 | 1868800 |
| 26 Feb 2025 | 1.9144475857073124 | 1.9144475857073124 | 1.8751767873764038 | 1.8751767873764038 | 2088800 |
| 27 Feb 2025 | 1.8849944080471752 | 1.8849944080471752 | 1.8653590679168701 | 1.8653590679168701 | 2261200 |
| 28 Feb 2025 | 1.865359109636226 | 1.875176779920954 | 1.8162707582125865 | 1.8260884284973145 | 2433900 |
| 03 Mar 2025 | 1.8555414393514982 | 1.884994450205682 | 1.8260884284973145 | 1.8260884284973145 | 1410600 |
| 04 Mar 2025 | 1.826088379056699 | 1.845723719094536 | 1.7671822419073302 | 1.8162707090377808 | 3103500 |
| 05 Mar 2025 | 1.8260883678738735 | 1.884994387626648 | 1.8162706979150778 | 1.884994387626648 | 3803900 |
| 06 Mar 2025 | 1.8751766999123534 | 1.9144474964115503 | 1.8555413601806832 | 1.9046298265457153 | 1807300 |
| 07 Mar 2025 | 1.9144475950928899 | 1.9340829358366753 | 1.884994466941349 | 1.9242652654647827 | 1989200 |
| 10 Mar 2025 | 1.855541467666626 | 1.8849944789702557 | 1.8359061267975394 | 1.855541467666626 | 4309600 |
| 11 Mar 2025 | 1.865359117052642 | 1.8849944577001654 | 1.8457237764051189 | 1.8751767873764038 | 1978600 |
| 12 Mar 2025 | 1.8751767873764038 | 1.894812128023927 | 1.865359117052642 | 1.8751767873764038 | 2590500 |
| 13 Mar 2025 | 1.8457236903148482 | 1.9046298265457153 | 1.8457236903148482 | 1.9046298265457153 | 4544000 |
| 14 Mar 2025 | 1.8751767873764038 | 1.894812128023927 | 1.835906106081357 | 1.8751767873764038 | 7683100 |
| 17 Mar 2025 | 1.8653590964403535 | 1.9046298943373183 | 1.8457237560098017 | 1.8948121070861816 | 14504900 |
| 18 Mar 2025 | 1.9046298758850875 | 1.9242652161254106 | 1.8751767484887434 | 1.914447546005249 | 10238700 |
| 19 Mar 2025 | 1.9340829149089 | 1.9635359257058815 | 1.9340829149089 | 1.9439005851745605 | 12018200 |
| 20 Mar 2025 | 1.9537182057469182 | 1.9537182057469182 | 1.894812068615386 | 1.9340828657150269 | 9945900 |
| 21 Mar 2025 | 1.8948121423703972 | 1.8948121423703972 | 1.7868177679913455 | 1.8064531087875366 | 15813200 |
| 24 Mar 2025 | 1.8064530594580035 | 1.8359060698480054 | 1.796635389328003 | 1.796635389328003 | 2812200 |
| 25 Mar 2025 | 1.8064530594580035 | 1.8260883997180049 | 1.796635389328003 | 1.796635389328003 | 1089200 |
| 26 Mar 2025 | 1.7868176698684692 | 1.8162706794453476 | 1.7671822131146937 | 1.7868176698684692 | 1482000 |
| 27 Mar 2025 | 1.7868177587774294 | 1.7868177587774294 | 1.747546960351688 | 1.7573646306991577 | 2763700 |
| 28 Mar 2025 | 1.7671822801774058 | 1.7769999504089355 | 1.7377292694828166 | 1.7769999504089355 | 3045600 |
| 31 Mar 2025 | 1.7799999713897705 | 1.7899999618530273 | 1.75 | 1.7599999904632568 | 1007800 |
| 01 Apr 2025 | 1.7100000381469727 | 1.75 | 1.7100000381469727 | 1.7200000286102295 | 5904800 |
| 02 Apr 2025 | 1.7599999904632568 | 1.7699999809265137 | 1.7100000381469727 | 1.7200000286102295 | 2992000 |