Companhia Energetica Minas Gerais ADR (CIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
16/05/2025	302.694	0,55%	1,80	1,79	1,83	1,83
15/05/2025	741.705	0,55%	1,81	1,805	1,835	1,82
14/05/2025	517.422	0,00%	1,81	1,79	1,81	1,81
13/05/2025	606.631	1,69%	1,78	1,77	1,815	1,81
12/05/2025	635.096	-6,32%	1,77	1,75	1,785	1,78
09/05/2025	208.933	-1,04%	1,90	1,89	1,915	1,90
08/05/2025	568.900	3,78%	1,88	1,88	1,93	1,92
07/05/2025	546.675	-0,54%	1,86	1,83	1,86	1,85
06/05/2025	449.751	1,09%	1,84	1,83	1,86	1,86
05/05/2025	687.277	-3,16%	1,90	1,84	1,90	1,84
02/05/2025	309.960	1,60%	1,90	1,875	1,90	1,90
01/05/2025	176.217	-1,06%	1,91	1,87	1,915	1,87
30/04/2025	477.777	0,00%	1,89	1,885	1,905	1,89
29/04/2025	229.868	0,53%	1,90	1,87	1,915	1,89
28/04/2025	253.126	0,00%	1,89	1,865	1,895	1,88
25/04/2025	588.840	3,30%	1,85	1,85	1,895	1,88
24/04/2025	565.329	1,68%	1,80	1,78	1,83	1,82
23/04/2025	193.189	1,13%	1,79	1,775	1,80	1,79
22/04/2025	1.060.908	2,31%	1,76	1,755	1,775	1,77
21/04/2025	209.223	-1,14%	1,75	1,71	1,76	1,73
17/04/2025	252.249	3,55%	1,71	1,71	1,75	1,75
16/04/2025	334.685	-0,59%	1,69	1,69	1,72	1,69
15/04/2025	373.382	0,00%	1,71	1,70	1,715	1,70
14/04/2025	241.663	0,00%	1,71	1,69	1,715	1,70
11/04/2025	399.708	1,80%	1,67	1,66	1,705	1,70
10/04/2025	557.460	-1,18%	1,67	1,64	1,685	1,67
09/04/2025	972.125	4,32%	1,60	1,595	1,71	1,69
08/04/2025	601.408	-1,82%	1,70	1,62	1,70	1,62
07/04/2025	680.740	-2,37%	1,66	1,62	1,69	1,65
04/04/2025	594.971	-4,52%	1,72	1,665	1,72	1,69
03/04/2025	518.725	2,91%	1,78	1,76	1,79	1,77
02/04/2025	379.356	0,00%	1,76	1,72	1,76	1,72
01/04/2025	1.007.423	-2,27%	1,71	1,71	1,75	1,72
31/03/2025	272.613	-2,76%	1,78	1,755	1,79	1,76
28/03/2025	578.160	1,12%	1,80	1,77	1,81	1,81
27/03/2025	441.168	-1,65%	1,82	1,785	1,82	1,79
26/03/2025	304.858	-0,55%	1,85	1,805	1,85	1,82
25/03/2025	318.741	0,00%	1,86	1,83	1,86	1,83
24/03/2025	356.442	-0,54%	1,84	1,83	1,86	1,83
21/03/2025	2.908.656	-6,60%	1,93	1,82	1,93	1,84
20/03/2025	988.615	-0,51%	1,99	1,935	1,99	1,97
19/03/2025	884.498	1,54%	1,97	1,97	1,995	1,98
18/03/2025	1.163.335	1,04%	1,94	1,915	1,96	1,95
17/03/2025	1.046.233	1,05%	1,90	1,885	1,935	1,93
14/03/2025	868.504	-1,55%	1,91	1,875	1,925	1,91
13/03/2025	557.952	1,57%	1,89	1,88	1,94	1,94
12/03/2025	222.098	0,00%	1,91	1,90	1,925	1,91
11/03/2025	230.167	1,06%	1,90	1,885	1,92	1,91
10/03/2025	428.760	-3,57%	1,88	1,875	1,91	1,89
07/03/2025	208.037	1,03%	1,95	1,925	1,965	1,96
06/03/2025	167.974	1,04%	1,91	1,895	1,95	1,94
05/03/2025	362.782	3,78%	1,87	1,85	1,92	1,92
04/03/2025	552.507	-0,54%	1,86	1,805	1,865	1,85
03/03/2025	235.802	0,00%	1,89	1,86	1,92	1,86
28/02/2025	420.515	-2,11%	1,90	1,851	1,905	1,86
27/02/2025	239.563	-0,52%	1,92	1,90	1,92	1,90
26/02/2025	221.541	-2,55%	1,95	1,91	1,95	1,91
25/02/2025	177.748	2,62%	1,96	1,95	1,97	1,96
24/02/2025	146.383	-1,55%	1,95	1,91	1,95	1,91
21/02/2025	195.314	-0,51%	1,96	1,93	1,965	1,94
20/02/2025	216.354	0,00%	1,96	1,935	1,96	1,95
19/02/2025	198.662	-1,52%	1,97	1,95	1,98	1,95
18/02/2025	228.862	0,00%	1,99	1,98	2,005	1,98
14/02/2025	247.588	4,21%	1,94	1,94	1,99	1,98
13/02/2025	140.185	-1,04%	1,89	1,89	1,91	1,90
12/02/2025	160.267	0,00%	1,91	1,90	1,925	1,92
11/02/2025	154.784	1,59%	1,93	1,91	1,93	1,92
10/02/2025	252.617	1,07%	1,87	1,86	1,895	1,89
07/02/2025	157.192	-0,53%	1,90	1,865	1,905	1,87
06/02/2025	209.559	-0,53%	1,89	1,87	1,89	1,88
05/02/2025	195.588	-1,05%	1,90	1,885	1,92	1,89
04/02/2025	285.877	-1,04%	1,92	1,905	1,93	1,91
03/02/2025	297.792	3,21%	1,88	1,88	1,93	1,93
31/01/2025	201.896	0,54%	1,90	1,865	1,91	1,87
30/01/2025	211.000	3,33%	1,82	1,82	1,875	1,86
29/01/2025	199.425	-2,17%	1,84	1,80	1,84	1,80
28/01/2025	192.879	1,10%	1,82	1,81	1,84	1,84
27/01/2025	196.836	2,25%	1,80	1,785	1,82	1,82
24/01/2025	151.824	-0,56%	1,79	1,78	1,79	1,78
23/01/2025	187.056	1,70%	1,77	1,77	1,795	1,79
22/01/2025	414.211	0,00%	1,76	1,75	1,775	1,76
21/01/2025	263.125	2,92%	1,73	1,725	1,76	1,76
17/01/2025	512.876	0,00%	1,72	1,69	1,75	1,71
16/01/2025	302.485	-3,39%	1,76	1,70	1,76	1,71
15/01/2025	290.407	2,91%	1,77	1,73	1,77	1,77
14/01/2025	457.809	0,00%	1,73	1,715	1,74	1,72
13/01/2025	736.324	0,00%	1,72	1,71	1,755	1,72
10/01/2025	318.064	-3,91%	1,75	1,705	1,75	1,72
08/01/2025	226.603	-2,19%	1,77	1,76	1,79	1,79
07/01/2025	181.696	3,98%	1,81	1,805	1,835	1,83
06/01/2025	152.725	1,73%	1,79	1,76	1,795	1,76
03/01/2025	173.174	-3,35%	1,75	1,725	1,755	1,73
02/01/2025	193.780	1,13%	1,78	1,77	1,795	1,79
31/12/2024	132.387	-1,12%	1,79	1,77	1,795	1,77
30/12/2024	254.663	-0,56%	1,78	1,75	1,79	1,79
27/12/2024	111.389	0,56%	1,80	1,79	1,815	1,80
26/12/2024	197.800	-1,10%	1,80	1,79	1,815	1,79
24/12/2024	29.445	0,00%	1,81	1,80	1,81	1,81
23/12/2024	338.752	-4,23%	1,86	1,79	1,86	1,81
20/12/2024	1.503.188	2,72%	1,85	1,845	1,90	1,89