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: 7:00 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 (%)
Jun 30, 2022 1.250 1.287 1.236 1.262 8,868,686 -0.02(-1.46%)
Jun 29, 2022 1.306 1.306 1.256 1.281 8,668,853 +0.00(+0.00%)
Jun 28, 2022 1.318 1.331 1.271 1.281 7,135,934 -0.02(-1.91%)
Jun 27, 2022 1.275 1.312 1.256 1.306 10,347,085 +0.03(+2.64%)
Jun 24, 2022 1.278 1.303 1.260 1.272 6,034,463 -0.01(-0.96%)
Jun 23, 2022 1.291 1.303 1.266 1.285 6,826,944 -0.02(-1.42%)
Jun 22, 2022 1.303 1.322 1.291 1.303 6,441,393 +0.00(+0.00%)
Jun 21, 2022 1.309 1.328 1.297 1.303 8,943,314 +0.01(+0.48%)
Jun 17, 2022 1.309 1.315 1.278 1.297 13,196,487 -0.03(-2.33%)
Jun 16, 2022 1.315 1.346 1.315 1.328 8,590,108 -0.04(-2.72%)
Jun 15, 2022 1.328 1.371 1.309 1.365 12,932,956 +0.06(+4.25%)
Jun 14, 2022 1.328 1.340 1.297 1.309 9,210,757 +0.01(+0.95%)
Jun 13, 2022 1.334 1.340 1.285 1.297 12,417,550 -0.07(-4.98%)
Jun 10, 2022 1.371 1.383 1.359 1.365 5,011,736 -0.04(-3.07%)
Jun 09, 2022 1.420 1.439 1.408 1.408 9,744,805 -0.02(-1.30%)
Jun 08, 2022 1.433 1.445 1.411 1.427 8,059,537 -0.01(-0.43%)
Jun 07, 2022 1.433 1.448 1.420 1.433 7,858,950 -0.05(-3.33%)
Jun 06, 2022 1.507 1.513 1.470 1.482 5,781,664 -0.02(-1.64%)
Jun 03, 2022 1.507 1.519 1.494 1.507 4,132,837 -0.01(-0.81%)
Jun 02, 2022 1.507 1.532 1.488 1.519 5,599,278 +0.02(+1.23%)
Jun 01, 2022 1.507 1.519 1.473 1.501 6,820,318 -0.02(-1.62%)
May 31, 2022 1.513 1.538 1.510 1.525 8,225,048 +0.01(+0.41%)
May 27, 2022 1.525 1.547 1.519 1.519 9,459,998 -0.03(-1.99%)
May 26, 2022 1.532 1.566 1.532 1.550 14,095,510 -0.01(-0.79%)
May 25, 2022 1.525 1.562 1.525 1.562 10,177,192 +0.03(+2.02%)
May 24, 2022 1.519 1.535 1.491 1.532 11,473,782 +0.02(+1.64%)
May 23, 2022 1.476 1.519 1.470 1.507 7,380,161 +0.05(+3.39%)
May 20, 2022 1.414 1.457 1.408 1.457 7,516,573 +0.05(+3.51%)
May 19, 2022 1.383 1.427 1.380 1.408 12,195,178 -0.36(-20.56%)
May 18, 2022 1.766 1.807 1.760 1.772 12,030,685 -0.02(-1.03%)
May 17, 2022 1.723 1.791 1.718 1.791 8,107,004 +0.11(+6.62%)
May 16, 2022 1.649 1.692 1.633 1.680 8,175,652 +0.04(+2.64%)
May 13, 2022 1.575 1.649 1.562 1.637 8,920,382 +0.07(+4.74%)
May 12, 2022 1.550 1.572 1.538 1.562 10,660,329 -0.01(-0.39%)
May 11, 2022 1.538 1.606 1.525 1.569 9,977,396 +0.02(+1.60%)
May 10, 2022 1.544 1.569 1.519 1.544 7,527,039 +0.02(+1.21%)
May 09, 2022 1.556 1.566 1.525 1.525 7,689,221 -0.04(-2.37%)
May 06, 2022 1.593 1.606 1.541 1.562 8,603,708 -0.04(-2.69%)
May 05, 2022 1.649 1.655 1.572 1.606 11,575,093 -0.05(-2.99%)
May 04, 2022 1.612 1.661 1.587 1.655 11,647,661 +0.04(+2.29%)
May 03, 2022 1.661 1.661 1.599 1.618 8,551,030 -0.02(-1.13%)
May 02, 2022 1.711 1.729 1.615 1.637 15,557,241 -0.17(-9.58%)
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%)
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.