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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 1.868 1.930 1.868 1.910 8,637,009 +0.07(+3.54%)
Mar 30, 2022 1.862 1.903 1.844 1.844 5,917,563 -0.03(-1.58%)
Mar 29, 2022 1.862 1.874 1.835 1.874 10,986,235 +0.04(+1.94%)
Mar 28, 2022 1.850 1.862 1.823 1.838 8,632,284 -0.02(-1.27%)
Mar 25, 2022 1.850 1.874 1.838 1.862 7,660,731 +0.02(+1.29%)
Mar 24, 2022 1.797 1.838 1.791 1.838 9,361,377 +0.06(+3.33%)
Mar 23, 2022 1.755 1.797 1.750 1.779 9,509,723 +0.02(+1.01%)
Mar 22, 2022 1.744 1.761 1.732 1.761 7,063,458 +0.02(+1.02%)
Mar 21, 2022 1.678 1.744 1.672 1.744 9,210,989 +0.07(+4.26%)
Mar 18, 2022 1.601 1.678 1.598 1.672 10,862,835 +0.06(+3.68%)
Mar 17, 2022 1.530 1.613 1.518 1.613 11,679,056 +0.11(+7.51%)
Mar 16, 2022 1.494 1.521 1.460 1.500 10,374,010 +0.01(+0.40%)
Mar 15, 2022 1.471 1.512 1.465 1.494 7,379,255 +0.01(+0.40%)
Mar 14, 2022 1.530 1.530 1.471 1.489 7,838,802 -0.02(-1.18%)
Mar 11, 2022 1.536 1.542 1.500 1.506 7,245,667 -0.02(-1.55%)
Mar 10, 2022 1.512 1.542 1.503 1.530 7,771,729 -0.04(-2.27%)
Mar 09, 2022 1.542 1.575 1.539 1.566 10,435,378 +0.08(+5.60%)
Mar 08, 2022 1.483 1.502 1.459 1.483 11,584,220 +0.03(+2.04%)
Mar 07, 2022 1.542 1.548 1.447 1.453 11,651,736 -0.10(-6.49%)
Mar 04, 2022 1.560 1.566 1.533 1.554 9,478,299 -0.03(-1.87%)
Mar 03, 2022 1.572 1.613 1.566 1.583 14,416,987 +0.04(+2.30%)
Mar 02, 2022 1.489 1.554 1.483 1.548 10,119,514 +0.06(+3.98%)
Mar 01, 2022 1.477 1.522 1.471 1.489 9,488,102 -0.01(-0.40%)
Feb 28, 2022 1.483 1.518 1.471 1.494 7,397,347 -0.02(-1.56%)
Feb 25, 2022 1.506 1.518 1.477 1.518 9,008,685 +0.02(+1.19%)
Feb 24, 2022 1.518 1.524 1.465 1.500 11,297,696 -0.07(-4.17%)
Feb 23, 2022 1.560 1.589 1.554 1.566 8,492,646 +0.05(+3.53%)
Feb 22, 2022 1.524 1.536 1.512 1.512 9,488,298 -0.01(-0.78%)
Feb 18, 2022 1.524 0 +0.02(+1.18%)
Feb 17, 2022 1.524 1.524 1.500 1.506 6,195,814 -0.02(-1.55%)
Feb 16, 2022 1.524 1.551 1.524 1.530 5,764,236 +0.04(+2.38%)
Feb 15, 2022 1.471 1.506 1.471 1.494 6,094,353 +0.04(+2.44%)
Feb 14, 2022 1.471 1.489 1.441 1.459 9,962,179 -0.01(-0.81%)
Feb 11, 2022 1.489 1.512 1.465 1.471 9,385,815 -0.01(-0.40%)
Feb 10, 2022 1.477 1.506 1.471 1.477 8,298,825 +0.01(+0.40%)
Feb 09, 2022 1.453 1.489 1.446 1.471 9,289,297 +0.03(+2.06%)
Feb 08, 2022 1.441 1.456 1.426 1.441 6,662,622 +0.01(+0.41%)
Feb 07, 2022 1.423 1.450 1.409 1.435 12,111,907 -0.01(-0.41%)
Feb 04, 2022 1.459 1.465 1.435 1.441 7,947,901 -0.05(-3.19%)
Feb 03, 2022 1.477 1.494 1.489 5,206,295 +0.00(+0.00%)
Feb 02, 2022 1.506 1.506 1.471 1.489 8,819,181 -0.04(-2.34%)
Feb 01, 2022 1.518 1.530 1.506 1.524 8,190,437 +0.03(+1.98%)
Jan 31, 2022 1.465 1.506 1.494 8,315,591 +0.04(+2.44%)
Jan 28, 2022 1.465 1.468 1.435 1.459 9,234,540 +0.01(+0.41%)
Jan 27, 2022 1.453 1.480 1.447 1.453 13,907,733 +0.02(+1.66%)
Jan 26, 2022 1.435 1.465 1.423 1.429 17,362,702 -0.01(-0.41%)
Jan 25, 2022 1.406 1.447 1.394 1.435 12,980,242 +0.04(+2.54%)
Jan 24, 2022 1.429 1.429 1.382 1.400 19,105,422 -0.04(-2.88%)
Jan 21, 2022 1.435 1.465 1.429 1.441 13,676,201 +0.00(+0.00%)
Jan 20, 2022 1.447 1.465 1.435 1.441 13,780,849 +0.01(+0.83%)
Jan 19, 2022 1.411 1.453 1.411 1.429 9,457,577 +0.06(+4.33%)
Jan 18, 2022 1.388 1.411 1.370 1.370 8,464,943 -0.02(-1.70%)
Jan 14, 2022 1.394 0 +0.01(+0.43%)
Jan 13, 2022 1.394 1.411 1.379 1.388 10,683,377 +0.01(+0.43%)
Jan 12, 2022 1.370 1.394 1.364 1.382 12,380,005 +0.02(+1.75%)
Jan 11, 2022 1.299 1.364 1.293 1.358 11,036,075 +0.07(+5.53%)
Jan 10, 2022 1.299 1.299 1.275 1.287 8,500,885 -0.02(-1.36%)
Jan 07, 2022 1.302 1.331 1.284 1.305 13,374,321 +0.02(+1.85%)
Jan 06, 2022 1.317 1.328 1.281 1.281 7,888,041 -0.04(-2.70%)
Jan 05, 2022 1.370 1.376 1.311 1.317 12,429,256 -0.05(-3.48%)
Jan 04, 2022 1.358 1.394 1.352 1.364 8,704,551 -0.02(-1.29%)
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.