Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.930 1.956 1.904 1.935 16,336,839 +0.02(+1.07%)
Jan 30, 2019 1.925 1.935 1.889 1.915 13,495,936 -0.01(-0.27%)
Jan 29, 2019 1.935 1.950 1.904 1.920 5,646,028 +0.01(+0.54%)
Jan 28, 2019 1.920 1.935 1.879 1.909 6,879,775 -0.06(-3.13%)
Jan 25, 2019 1.971 2.002 1.950 1.971 5,776,924 +0.01(+0.52%)
Jan 24, 2019 1.935 1.961 1.925 1.961 4,924,446 +0.05(+2.41%)
Jan 23, 2019 1.909 1.920 1.884 1.915 3,908,263 +0.03(+1.64%)
Jan 22, 2019 1.909 1.950 1.853 1.884 9,411,392 +0.01(+0.55%)
Jan 18, 2019 1.935 1.935 1.868 1.873 3,174,269 -0.04(-2.15%)
Jan 17, 2019 1.873 1.922 1.868 1.915 4,069,106 +0.05(+2.47%)
Jan 16, 2019 1.843 1.868 1.838 1.868 5,064,883 -0.03(-1.36%)
Jan 15, 2019 1.909 1.930 1.873 1.894 11,747,685 -0.01(-0.27%)
Jan 14, 2019 1.909 1.935 1.894 1.899 9,739,088 -0.02(-1.07%)
Jan 11, 2019 1.868 1.925 1.853 1.920 11,133,613 +0.01(+0.54%)
Jan 10, 2019 1.884 1.920 1.863 1.909 16,133,605 +0.04(+2.20%)
Jan 09, 2019 1.853 1.899 1.812 1.868 14,702,766 +0.03(+1.68%)
Jan 08, 2019 1.802 1.848 1.796 1.838 8,467,253 +0.03(+1.42%)
Jan 07, 2019 1.868 1.873 1.796 1.812 10,290,582 -0.09(-4.59%)
Jan 04, 2019 1.889 1.940 1.873 1.899 6,609,603 +0.03(+1.37%)
Jan 03, 2019 1.899 1.909 1.858 1.873 15,372,326 -0.03(-1.62%)
Jan 02, 2019 1.868 1.950 1.853 1.904 8,571,337 +0.08(+4.21%)
Dec 31, 2018 1.822 1.835 1.781 1.827 3,781,146 +0.02(+1.14%)
Dec 28, 2018 1.786 1.817 1.771 1.807 7,267,134 +0.04(+1.98%)
Dec 27, 2018 1.741 1.772 1.726 1.772 5,496,733 +0.05(+2.96%)
Dec 26, 2018 1.695 1.721 1.680 1.721 6,036,640 +0.05(+2.74%)
Dec 24, 2018 1.690 1.711 1.665 1.675 2,747,475 -0.05(-2.66%)
Dec 21, 2018 1.787 1.800 1.704 1.721 10,111,269 -0.07(-3.70%)
Dec 20, 2018 1.777 1.817 1.736 1.787 17,210,984 +0.12(+7.01%)
Dec 19, 2018 1.675 1.726 1.660 1.670 12,708,267 +0.03(+1.86%)
Dec 18, 2018 1.639 1.660 1.619 1.639 7,082,608 +0.04(+2.22%)
Dec 17, 2018 1.655 1.657 1.593 1.604 6,230,963 -0.06(-3.37%)
Dec 14, 2018 1.639 1.675 1.634 1.660 4,791,729 +0.01(+0.31%)
Dec 13, 2018 1.634 1.660 1.624 1.655 6,387,094 +0.02(+0.93%)
Dec 12, 2018 1.619 1.675 1.619 1.639 8,503,906 +0.06(+3.87%)
Dec 11, 2018 1.578 1.599 1.558 1.578 5,662,880 +0.03(+1.97%)
Dec 10, 2018 1.558 1.573 1.537 1.548 5,467,233 -0.02(-1.30%)
Dec 07, 2018 1.599 1.614 1.555 1.568 14,466,333 -0.03(-1.60%)
Dec 06, 2018 1.563 1.604 1.532 1.593 8,587,980 -0.03(-1.88%)
Dec 04, 2018 1.660 1.670 1.614 1.624 9,203,170 -0.02(-1.24%)
Dec 03, 2018 1.680 1.680 1.634 1.644 13,756,670 +0.00(+0.00%)
Nov 30, 2018 1.665 1.665 1.629 1.644 7,124,540 -0.02(-0.92%)
Nov 29, 2018 1.634 1.660 1.632 1.660 6,031,492 +0.04(+2.52%)
Nov 28, 2018 1.629 1.639 1.588 1.619 10,767,339 +0.02(+0.95%)
Nov 27, 2018 1.558 1.629 1.543 1.604 8,569,854 +0.07(+4.65%)
Nov 26, 2018 1.609 1.614 1.522 1.532 8,665,672 -0.08(-4.75%)
Nov 23, 2018 1.614 1.619 1.583 1.609 7,502,669 +0.07(+4.29%)
Nov 21, 2018 1.543 1.543 1.543 0 +0.04(+2.37%)
Nov 20, 2018 1.543 1.543 1.507 1.507 4,470,707 -0.06(-3.58%)
Nov 19, 2018 1.558 1.573 1.532 1.563 4,983,295 -0.01(-0.32%)
Nov 16, 2018 1.558 1.593 1.543 1.568 12,980,335 +0.04(+2.67%)
Nov 15, 2018 1.522 1.548 1.502 1.527 5,771,445 +0.02(+1.35%)
Nov 14, 2018 1.507 1.517 1.471 1.507 10,248,798 +0.02(+1.02%)
Nov 13, 2018 1.517 1.527 1.471 1.492 6,772,232 -0.02(-1.01%)
Nov 12, 2018 1.517 1.553 1.497 1.507 6,959,778 -0.01(-0.34%)
Nov 09, 2018 1.502 1.525 1.459 1.512 8,792,040 +0.01(+0.68%)
Nov 08, 2018 1.553 1.578 1.479 1.502 9,845,459 -0.06(-3.59%)
Nov 07, 2018 1.568 1.578 1.517 1.558 8,035,707 +0.02(+0.99%)
Nov 06, 2018 1.553 1.568 1.527 1.543 5,437,817 -0.01(-0.66%)
Nov 05, 2018 1.568 1.583 1.543 1.553 9,949,272 +0.01(+0.66%)
Nov 02, 2018 1.512 1.553 1.494 1.543 7,427,633 +0.04(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.