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: 7:00 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 (%)
Apr 29, 2022 1.900 1.917 1.810 1.810 13,847,503 -0.05(-2.88%)
Apr 28, 2022 1.858 1.870 1.825 1.864 8,529,907 +0.01(+0.64%)
Apr 27, 2022 1.840 1.870 1.816 1.852 11,924,761 +0.04(+1.97%)
Apr 26, 2022 1.846 1.855 1.816 1.816 12,100,984 -0.04(-2.25%)
Apr 25, 2022 1.846 1.868 1.792 1.858 13,782,121 +0.02(+1.30%)
Apr 22, 2022 1.870 1.882 1.810 1.834 23,896,572 -0.02(-1.29%)
Apr 21, 2022 1.947 1.950 1.858 1.858 9,038,039 -0.09(-4.60%)
Apr 20, 2022 1.882 1.947 1.876 1.947 12,049,882 +0.04(+1.87%)
Apr 19, 2022 1.995 2.001 1.894 1.911 11,596,399 -0.10(-4.76%)
Apr 18, 2022 2.007 2.025 1.989 2.007 7,393,605 +0.02(+0.90%)
Apr 14, 2022 1.953 2.001 1.944 1.989 15,405,340 +0.01(+0.60%)
Apr 13, 2022 1.941 1.995 1.935 1.977 9,127,667 +0.05(+2.48%)
Apr 12, 2022 1.971 2.001 1.923 1.929 16,429,791 -0.03(-1.52%)
Apr 11, 2022 1.941 1.965 1.935 1.959 13,384,593 +0.04(+2.18%)
Apr 08, 2022 1.905 1.935 1.882 1.917 9,141,843 +0.01(+0.31%)
Apr 07, 2022 1.900 1.934 1.888 1.911 9,983,611 -0.01(-0.62%)
Apr 06, 2022 1.905 1.935 1.882 1.923 11,096,763 -0.01(-0.62%)
Apr 05, 2022 1.965 1.983 1.929 1.935 11,983,947 -0.05(-2.41%)
Apr 04, 2022 1.971 1.983 1.935 1.983 7,466,936 +0.03(+1.53%)
Apr 01, 2022 1.965 1.977 1.917 1.953 16,858,476 +0.04(+2.29%)
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%)
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.