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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.40 2.485 2.40 2.47 525,496
2nd Apr 2026 (Thu) 2.40 2.485 2.40 2.47 525,496
1st Apr 2026 (Wed) 2.42 2.445 2.41 2.43 452,729
31st Mar 2026 (Tue) 2.37 2.41 2.345 2.39 1,344,969
30th Mar 2026 (Mon) 2.35 2.36 2.315 2.33 810,308
27th Mar 2026 (Fri) 2.35 2.405 2.35 2.35 289,297
26th Mar 2026 (Thu) 2.37 2.405 2.355 2.36 642,646
25th Mar 2026 (Wed) 2.37 2.43 2.37 2.40 706,540
24th Mar 2026 (Tue) 2.30 2.35 2.30 2.33 1,446,642
23rd Mar 2026 (Mon) 2.34 2.38 2.32 2.35 1,317,401
20th Mar 2026 (Fri) 2.31 2.365 2.255 2.26 1,660,959
19th Mar 2026 (Thu) 2.22 2.32 2.21 2.30 671,953
18th Mar 2026 (Wed) 2.275 2.30 2.255 2.26 760,051
17th Mar 2026 (Tue) 2.29 2.315 2.27 2.27 552,867
16th Mar 2026 (Mon) 2.26 2.28 2.24 2.28 328,690
13th Mar 2026 (Fri) 2.27 2.28 2.20 2.20 987,258
12th Mar 2026 (Thu) 2.25 2.25 2.215 2.22 497,349
11th Mar 2026 (Wed) 2.31 2.335 2.27 2.29 348,752
10th Mar 2026 (Tue) 2.26 2.325 2.245 2.29 280,953
9th Mar 2026 (Mon) 2.21 2.265 2.20 2.25 274,880
6th Mar 2026 (Fri) 2.16 2.205 2.15 2.19 263,979
5th Mar 2026 (Thu) 2.21 2.22 2.175 2.19 334,492
4th Mar 2026 (Wed) 2.255 2.26 2.23 2.24 125,689
3rd Mar 2026 (Tue) 2.16 2.20 2.12 2.18 239,392
2nd Mar 2026 (Mon) 2.285 2.32 2.27 2.28 374,626
27th Feb 2026 (Fri) 2.36 2.375 2.35 2.37 331,764
26th Feb 2026 (Thu) 2.36 2.39 2.345 2.37 200,745
25th Feb 2026 (Wed) 2.30 2.39 2.30 2.39 0
24th Feb 2026 (Tue) 2.30 2.35 2.30 2.35 0
23rd Feb 2026 (Mon) 2.30 2.335 2.275 2.28 286,602
20th Feb 2026 (Fri) 2.23 2.31 2.225 2.30 556,478
19th Feb 2026 (Thu) 2.21 2.25 2.20 2.25 185,443
18th Feb 2026 (Wed) 2.23 2.23 2.19 2.21 243,793
17th Feb 2026 (Tue) 2.24 2.24 2.20 2.22 201,917
16th Feb 2026 (Mon) 2.20 2.23 2.165 2.22 316,088
13th Feb 2026 (Fri) 2.20 2.23 2.165 2.22 316,088
12th Feb 2026 (Thu) 2.28 2.28 2.23 2.24 571,077
11th Feb 2026 (Wed) 2.23 2.30 2.215 2.29 1,392,321
10th Feb 2026 (Tue) 2.17 2.17 2.145 2.16 217,941
9th Feb 2026 (Mon) 2.14 2.175 2.14 2.16 308,316
6th Feb 2026 (Fri) 2.18 2.18 2.13 2.14 169,177
5th Feb 2026 (Thu) 2.19 2.19 2.145 2.16 710,720
FTSE 100 Latest
Value10,436.29
Change71.50