Companhia Energética de Minas Gerais (CIG) Historical Stock Data
2.31 ↑0.03 (1.32%)
As of May 20, 2022, 10:07am EST.
Historical Data
In the past 30 trading days, CIG is down -0.14% a day on average. There have been 19 days where Companhia Energética de Minas Gerais closed green and 11 days where CIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2.24 | 2.28 | ↑$0.04 (1.79%) | 2.24 | 2.31 | 7.53M |
| 2022-05-18 | 2.86 | 2.87 | ↑$0.01 (0.35%) | 2.85 | 2.93 | 7.43M |
| 2022-05-17 | 2.79 | 2.90 | ↑$0.11 (3.94%) | 2.78 | 2.90 | 5.01M |
| 2022-05-16 | 2.67 | 2.72 | ↑$0.05 (1.87%) | 2.65 | 2.74 | 5.05M |
| 2022-05-13 | 2.55 | 2.65 | ↑$0.10 (3.92%) | 2.52 | 2.67 | 5.36M |
| 2022-05-12 | 2.51 | 2.53 | ↑$0.02 (0.80%) | 2.49 | 2.55 | 6.58M |
| 2022-05-11 | 2.49 | 2.54 | ↑$0.05 (2.01%) | 2.47 | 2.60 | 6.16M |
| 2022-05-10 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.46 | 2.54 | 4.62M |
| 2022-05-09 | 2.52 | 2.47 | ↓$0.05 (-1.98%) | 2.47 | 2.54 | 4.74M |
| 2022-05-06 | 2.58 | 2.53 | ↓$0.05 (-1.94%) | 2.50 | 2.60 | 5.12M |
| 2022-05-05 | 2.67 | 2.60 | ↓$0.07 (-2.62%) | 2.55 | 2.68 | 7.15M |
| 2022-05-04 | 2.61 | 2.68 | ↑$0.07 (2.68%) | 2.57 | 2.69 | 7.19M |
| 2022-05-03 | 2.69 | 2.62 | ↓$0.07 (-2.60%) | 2.60 | 2.69 | 5.28M |
| 2022-05-02 | 2.77 | 2.65 | ↓$0.12 (-4.33%) | 2.62 | 2.80 | 9.61M |
| 2022-04-29 | 3.18 | 3.03 | ↓$0.15 (-4.72%) | 3.03 | 3.21 | 8.27M |
| 2022-04-28 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.06 | 3.13 | 5.10M |
| 2022-04-27 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.04 | 3.13 | 7.12M |
| 2022-04-26 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 3.04 | 3.11 | 7.23M |
| 2022-04-25 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 3.00 | 3.13 | 8.19M |
| 2022-04-22 | 3.13 | 3.07 | ↓$0.06 (-1.92%) | 3.03 | 3.15 | 14.27M |
| 2022-04-21 | 3.26 | 3.11 | ↓$0.15 (-4.60%) | 3.11 | 3.27 | 5.40M |
| 2022-04-20 | 3.15 | 3.26 | ↑$0.11 (3.49%) | 3.14 | 3.26 | 7.07M |
| 2022-04-19 | 3.34 | 3.20 | ↓$0.14 (-4.19%) | 3.17 | 3.35 | 6.93M |
| 2022-04-18 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.33 | 3.39 | 4.41M |
| 2022-04-14 | 3.27 | 3.33 | ↑$0.06 (1.83%) | 3.26 | 3.35 | 9.20M |
| 2022-04-13 | 3.25 | 3.31 | ↑$0.06 (1.85%) | 3.24 | 3.34 | 5.45M |
| 2022-04-12 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.22 | 3.35 | 9.81M |
| 2022-04-11 | 3.25 | 3.28 | ↑$0.03 (0.92%) | 3.25 | 3.29 | 8M |
| 2022-04-08 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.15 | 3.24 | 5.46M |
| 2022-04-07 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.16 | 3.24 | 5.96M |
Create an account or log in to view more rows.
$CIG gap it slap it ask it !
$CIG I bought the dip
$CIG holding and buying these dips is so easy.
$CIG i am trading for a better future!
$CIG is it Monday yet?
$CIG cup and handle!
$CIG recovery hasn’t even started yet.. imo
$CIG my put options are fine
$CIG puts r going to print tomorrow
$CIG gets me every time lol