Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cia Energetica (CIG.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.83 2.83 2.83 2.84 202
5th Feb 2026 (Thu) 2.84 2.84 2.84 2.84 2
4th Feb 2026 (Wed) 2.88 2.88 2.88 2.88 4
3rd Feb 2026 (Tue) 2.91 2.91 2.89 2.89 71
2nd Feb 2026 (Mon) 2.91 2.91 2.88 2.88 28
30th Jan 2026 (Fri) 2.91 2.91 2.84 2.84 0
29th Jan 2026 (Thu) 2.91 2.91 2.85 2.895 1,297
28th Jan 2026 (Wed) 2.94 2.94 2.89 2.946 1,090
27th Jan 2026 (Tue) 2.90 2.92 2.90 2.946 1,257
26th Jan 2026 (Mon) 2.84 2.84 2.84 2.84 323
23rd Jan 2026 (Fri) 2.79 2.85 2.79 2.86 343
22nd Jan 2026 (Thu) 2.75 2.80 2.74 2.80 1,670
21st Jan 2026 (Wed) 2.68 2.69 2.68 2.69 103
20th Jan 2026 (Tue) 2.65 2.68 2.65 2.68 8
19th Jan 2026 (Mon) 2.65 2.65 2.6201 2.6201 19
16th Jan 2026 (Fri) 2.65 2.65 2.6201 2.6201 19
15th Jan 2026 (Thu) 2.65 2.65 2.65 2.63 280
14th Jan 2026 (Wed) 2.61 2.61 2.61 2.605 300
13th Jan 2026 (Tue) 2.62 2.635 2.62 2.635 193
12th Jan 2026 (Mon) 2.62 2.635 2.62 2.635 84
9th Jan 2026 (Fri) 2.62 2.63 2.62 2.63 0
8th Jan 2026 (Thu) 2.62 2.62 2.61 2.61 136
7th Jan 2026 (Wed) 2.62 2.62 2.62 2.64 380
6th Jan 2026 (Tue) 2.67 2.67 2.65 2.66 1,370
5th Jan 2026 (Mon) 2.66 2.67 2.63 2.66 1,044
2nd Jan 2026 (Fri) 2.64 2.64 2.64 2.64 100
1st Jan 2026 (Thu) 2.595 2.595 2.595 2.595 176
31st Dec 2025 (Wed) 2.595 2.595 2.595 2.595 176
30th Dec 2025 (Tue) 2.65 2.65 2.65 2.61 809
29th Dec 2025 (Mon) 2.55 2.65 2.55 2.60 218
26th Dec 2025 (Fri) 2.65 2.66 2.60 2.66 1,425
25th Dec 2025 (Thu) 2.65 2.65 2.65 2.61 628
24th Dec 2025 (Wed) 2.65 2.65 2.65 2.61 628
23rd Dec 2025 (Tue) 2.59 2.63 2.59 2.51 1,351
22nd Dec 2025 (Mon) 2.55 2.55 2.51 2.51 1
19th Dec 2025 (Fri) 2.55 2.55 2.52 2.52 3,868
18th Dec 2025 (Thu) 2.52 2.53 2.42 2.35 4,104
17th Dec 2025 (Wed) 2.55 2.55 2.55 2.55 105
16th Dec 2025 (Tue) 2.54 2.54 2.53 2.53 1
15th Dec 2025 (Mon) 2.54 2.59 2.54 2.59 1
12th Dec 2025 (Fri) 2.54 2.54 2.53 2.53 0
11th Dec 2025 (Thu) 2.54 2.61 2.54 2.61 0
10th Dec 2025 (Wed) 2.54 2.57 2.54 2.5531 826
9th Dec 2025 (Tue) 2.58 2.58 2.58 2.59 722
8th Dec 2025 (Mon) 2.60 2.6024 2.60 2.6024 19
FTSE 100 Latest
Value10,369.75
Change60.53