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: 6:30 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 (%)
Apr 30, 2020 0.9504 0.9504 0.9184 0.9184 8,048,039 -0.06(-6.52%)
Apr 29, 2020 0.9291 0.9825 0.9184 0.9825 7,588,865 +0.07(+7.60%)
Apr 28, 2020 0.8703 0.9237 0.8543 0.9130 11,601,167 +0.09(+10.32%)
Apr 27, 2020 0.8596 0.8650 0.8169 0.8276 8,953,045 +0.01(+0.65%)
Apr 24, 2020 0.9237 0.9237 0.8036 0.8223 20,026,268 -0.14(-14.44%)
Apr 23, 2020 0.9985 0.9985 0.9397 0.9611 5,897,908 -0.04(-3.74%)
Apr 22, 2020 0.9985 1.009 0.9825 0.9985 5,991,083 +0.03(+2.75%)
Apr 21, 2020 0.9931 1.012 0.9504 0.9718 6,716,314 -0.04(-3.70%)
Apr 20, 2020 1.020 1.036 0.9985 1.009 8,728,890 -0.02(-1.56%)
Apr 17, 2020 1.031 1.047 1.009 1.025 37,167,400 +0.02(+2.13%)
Apr 16, 2020 1.031 1.041 0.9985 1.004 8,112,537 -0.02(-2.08%)
Apr 15, 2020 0.9931 1.031 0.9851 1.025 8,349,367 +0.00(+0.00%)
Apr 14, 2020 0.9985 1.036 0.9985 1.025 13,850,966 +0.05(+4.92%)
Apr 13, 2020 0.9291 0.9771 0.9184 0.9771 12,406,467 +0.01(+0.55%)
Apr 09, 2020 0.9504 0.9931 0.9397 0.9718 13,081,154 +0.07(+7.69%)
Apr 08, 2020 0.8757 0.9184 0.8543 0.9024 5,658,907 +0.03(+3.05%)
Apr 07, 2020 0.9291 0.9371 0.8650 0.8757 5,159,309 +0.03(+3.80%)
Apr 06, 2020 0.8223 0.8970 0.8116 0.8436 7,960,867 +0.05(+6.76%)
Apr 03, 2020 0.8116 0.8223 0.7742 0.7902 10,066,604 -0.05(-6.33%)
Apr 02, 2020 0.8596 0.8596 0.8063 0.8436 5,320,452 +0.01(+1.28%)
Apr 01, 2020 0.8703 0.8703 0.8223 0.8330 3,873,708 -0.07(-8.24%)
Mar 31, 2020 0.9237 0.9504 0.8810 0.9077 5,370,073 -0.01(-1.16%)
Mar 30, 2020 0.9344 0.9504 0.9130 0.9184 4,776,795 -0.04(-4.44%)
Mar 27, 2020 0.9664 0.9958 0.9397 0.9611 5,867,098 -0.10(-9.09%)
Mar 26, 2020 0.9771 1.079 0.9771 1.057 7,212,260 +0.13(+13.79%)
Mar 25, 2020 0.8703 0.9558 0.8143 0.9291 7,883,269 +0.04(+4.19%)
Mar 24, 2020 0.8863 0.9130 0.8330 0.8917 5,882,642 +0.06(+7.05%)
Mar 23, 2020 0.8703 0.8863 0.7689 0.8330 8,247,356 -0.09(-9.30%)
Mar 20, 2020 1.031 1.036 0.8970 0.9184 10,811,627 -0.06(-6.01%)
Mar 19, 2020 0.9237 0.9771 0.8863 0.9771 9,214,741 +0.05(+5.78%)
Mar 18, 2020 0.9397 1.004 0.8863 0.9237 6,737,680 -0.17(-15.20%)
Mar 17, 2020 1.025 1.089 0.9771 1.089 8,697,243 +0.13(+13.97%)
Mar 16, 2020 0.9931 1.063 0.9558 0.9558 11,398,872 -0.18(-15.96%)
Mar 13, 2020 1.201 1.201 1.004 1.137 10,082,149 +0.12(+12.11%)
Mar 12, 2020 1.201 1.201 0.8596 1.014 19,238,780 -0.27(-21.16%)
Mar 11, 2020 1.394 1.415 1.217 1.287 11,066,114 -0.14(-9.74%)
Mar 10, 2020 1.436 1.442 1.370 1.426 20,075,950 +0.05(+3.49%)
Mar 09, 2020 1.383 1.570 1.354 1.378 8,107,560 -0.20(-12.54%)
Mar 06, 2020 1.548 1.591 1.516 1.575 10,986,551 -0.07(-4.53%)
Mar 05, 2020 1.682 1.703 1.607 1.650 27,476,462 -0.09(-4.92%)
Mar 04, 2020 1.687 1.741 1.655 1.735 10,839,491 +0.06(+3.83%)
Mar 03, 2020 1.677 1.762 1.650 1.671 10,149,201 -0.02(-0.95%)
Mar 02, 2020 1.618 1.687 1.618 1.687 7,732,229 +0.07(+4.29%)
Feb 28, 2020 1.554 1.629 1.532 1.618 13,669,980 +0.01(+0.66%)
Feb 27, 2020 1.623 1.666 1.602 1.607 13,077,749 -0.04(-2.27%)
Feb 26, 2020 1.714 1.719 1.623 1.645 15,296,206 -0.05(-2.84%)
Feb 25, 2020 1.703 1.709 1.677 1.693 4,953,252 -0.02(-0.94%)
Feb 24, 2020 1.730 1.746 1.698 1.709 3,239,079 -0.07(-4.19%)
Feb 21, 2020 1.751 1.799 1.741 1.783 5,794,618 +0.02(+1.21%)
Feb 20, 2020 1.767 1.794 1.751 1.762 6,875,779 -0.06(-3.23%)
Feb 19, 2020 1.810 1.821 1.783 1.821 6,302,593 +0.01(+0.59%)
Feb 18, 2020 1.815 1.826 1.799 1.810 4,826,883 +0.01(+0.30%)
Feb 14, 2020 1.815 1.826 1.794 1.805 6,083,038 +0.00(+0.00%)
Feb 13, 2020 1.826 1.831 1.789 1.805 4,150,827 -0.02(-1.17%)
Feb 12, 2020 1.826 1.837 1.815 1.826 6,108,612 -0.01(-0.29%)
Feb 11, 2020 1.810 1.831 1.799 1.831 4,585,346 +0.04(+2.08%)
Feb 10, 2020 1.826 1.831 1.778 1.794 4,875,323 -0.07(-3.72%)
Feb 07, 2020 1.885 1.885 1.847 1.863 6,177,992 -0.09(-4.38%)
Feb 06, 2020 1.997 2.002 1.938 1.949 6,786,704 -0.04(-1.88%)
Feb 05, 2020 1.917 1.992 1.906 1.986 14,924,062 +0.07(+3.62%)
Feb 04, 2020 1.917 1.922 1.895 1.917 4,472,213 +0.03(+1.41%)
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.