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
20th May 2026 (Wed) 2.25 2.305 2.25 2.29 770,453
19th May 2026 (Tue) 2.21 2.24 2.21 2.21 657,390
18th May 2026 (Mon) 2.22 2.27 2.205 2.25 528,262
15th May 2026 (Fri) 2.18 2.20 2.175 2.19 283,109
14th May 2026 (Thu) 2.25 2.265 2.225 2.24 306,451
13th May 2026 (Wed) 2.31 2.335 2.265 2.27 1,188,955
12th May 2026 (Tue) 2.39 2.405 2.325 2.36 334,647
11th May 2026 (Mon) 2.41 2.415 2.36 2.40 406,833
8th May 2026 (Fri) 2.435 2.46 2.395 2.41 697,416
7th May 2026 (Thu) 2.42 2.44 2.39 2.39 526,026
6th May 2026 (Wed) 2.48 2.48 2.43 2.44 654,022
5th May 2026 (Tue) 2.46 2.52 2.46 2.47 214,643
4th May 2026 (Mon) 2.51 2.515 2.455 2.46 176,357
1st May 2026 (Fri) 2.52 2.53 2.50 2.50 242,159
30th Apr 2026 (Thu) 2.495 2.53 2.49 2.52 392,873
29th Apr 2026 (Wed) 2.51 2.51 2.45 2.45 316,311
28th Apr 2026 (Tue) 2.52 2.54 2.505 2.53 183,169
27th Apr 2026 (Mon) 2.585 2.59 2.54 2.55 348,775
24th Apr 2026 (Fri) 2.60 2.62 2.565 2.58 722,916
23rd Apr 2026 (Thu) 2.665 2.68 2.61 2.61 612,000
22nd Apr 2026 (Wed) 2.72 2.72 2.64 2.63 576,773
21st Apr 2026 (Tue) 2.715 2.715 2.685 2.70 311,742
20th Apr 2026 (Mon) 2.73 2.74 2.71 2.71 511,087
17th Apr 2026 (Fri) 2.70 2.70 2.66 2.66 1,484,219
16th Apr 2026 (Thu) 2.67 2.68 2.645 2.65 829,855
15th Apr 2026 (Wed) 2.70 2.70 2.655 2.67 1,787,911
14th Apr 2026 (Tue) 2.74 2.75 2.68 2.69 1,694,918
13th Apr 2026 (Mon) 2.705 2.72 2.67 2.70 681,579
10th Apr 2026 (Fri) 2.69 2.73 2.68 2.73 1,487,096
9th Apr 2026 (Thu) 2.63 2.685 2.62 2.64 1,307,448
8th Apr 2026 (Wed) 2.61 2.61 2.55 2.58 974,664
7th Apr 2026 (Tue) 2.47 2.49 2.45 2.47 936,585
6th Apr 2026 (Mon) 2.49 2.51 2.47 2.47 510,526
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
FTSE 100 Latest
Value10,443.47
Change11.13