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 (%)
Sep 30, 2002 0.2129 0.2227 0.2030 0.2190 112,379,200 -0.01(-2.90%)
Sep 27, 2002 0.2354 0.2354 0.2251 0.2255 2,313,545 -0.02(-6.61%)
Sep 26, 2002 0.2456 0.2456 0.2333 0.2415 2,912,087 -0.01(-3.59%)
Sep 25, 2002 0.2497 0.2505 0.2411 0.2505 4,399,890 +0.00(+2.00%)
Sep 24, 2002 0.2599 0.2599 0.2456 0.2456 666,946 -0.02(-6.98%)
Sep 23, 2002 0.2763 0.2763 0.2538 0.2640 3,706,070 -0.04(-12.24%)
Sep 20, 2002 0.2947 0.3017 0.2865 0.3009 603,427 +0.02(+6.52%)
Sep 19, 2002 0.2865 0.2890 0.2800 0.2824 913,691 +0.00(+0.88%)
Sep 18, 2002 0.2873 0.2873 0.2763 0.2800 1,942,205 -0.02(-5.39%)
Sep 17, 2002 0.3123 0.3209 0.2951 0.2959 1,060,273 -0.02(-5.12%)
Sep 16, 2002 0.3295 0.3295 0.3090 0.3119 227,201 -0.02(-6.50%)
Sep 13, 2002 0.3377 0.3377 0.3295 0.3336 102,607 -0.01(-2.98%)
Sep 12, 2002 0.3492 0.3492 0.3316 0.3438 622,971 -0.01(-2.66%)
Sep 11, 2002 0.3402 0.3533 0.3402 0.3533 1,954,420 +0.03(+8.42%)
Sep 10, 2002 0.3275 0.3307 0.3193 0.3258 483,719 -0.01(-2.09%)
Sep 09, 2002 0.3316 0.3348 0.3230 0.3328 527,693 +0.01(+2.26%)
Sep 06, 2002 0.3271 0.3271 0.3172 0.3254 425,086 -0.00(-0.50%)
Sep 05, 2002 0.3209 0.3434 0.3152 0.3271 635,186 -0.01(-3.15%)
Sep 04, 2002 0.3397 0.3500 0.3299 0.3377 10,131,229 -0.01(-2.37%)
Sep 03, 2002 0.3602 0.3602 0.3377 0.3459 820,856 -0.02(-6.11%)
Aug 30, 2002 0.3696 0.3807 0.3668 0.3684 1,245,943 +0.00(+1.35%)
Aug 29, 2002 0.3594 0.3684 0.3377 0.3635 2,086,344 -0.00(-0.78%)
Aug 28, 2002 0.3631 0.3668 0.3479 0.3663 669,389 +0.01(+2.05%)
Aug 27, 2002 0.3643 0.3676 0.3467 0.3590 1,216,627 +0.01(+2.10%)
Aug 26, 2002 0.3365 0.3516 0.3365 0.3516 913,691 +0.02(+6.05%)
Aug 23, 2002 0.3168 0.3356 0.3152 0.3316 1,585,523 +0.01(+3.32%)
Aug 22, 2002 0.2968 0.3234 0.2947 0.3209 2,508,987 +0.02(+6.23%)
Aug 21, 2002 0.3025 0.3082 0.3009 0.3021 3,320,072 -0.00(-0.94%)
Aug 20, 2002 0.3111 0.3295 0.3009 0.3049 1,160,437 +0.00(+0.95%)
Aug 16, 2002 0.3009 0.3021 0.2927 0.3021 1,023,627 +0.02(+6.19%)
Aug 15, 2002 0.3070 0.3070 0.2833 0.2845 862,388 -0.02(-5.83%)
Aug 14, 2002 0.3152 0.3176 0.2906 0.3021 3,495,970 -0.00(-1.60%)
Aug 13, 2002 0.3111 0.3275 0.3049 0.3070 2,467,456 -0.02(-7.06%)
Aug 12, 2002 0.3500 0.3500 0.3287 0.3303 1,272,816 -0.04(-10.93%)
Aug 07, 2002 0.3520 0.3786 0.3520 0.3709 6,017,173 +0.02(+6.59%)
Aug 06, 2002 0.3111 0.3479 0.3111 0.3479 3,581,476 +0.04(+14.09%)
Aug 05, 2002 0.3512 0.3512 0.3049 0.3049 271,175 -0.05(-14.37%)
Aug 02, 2002 0.3520 0.3561 0.3438 0.3561 7,424,356 +0.03(+7.67%)
Aug 01, 2002 0.3172 0.3316 0.3131 0.3307 7,094,548 +0.02(+6.04%)
Jul 31, 2002 0.3172 0.3172 0.3029 0.3119 911,248 -0.01(-1.68%)
Jul 30, 2002 0.3180 0.3213 0.3054 0.3172 2,721,531 -0.00(-1.02%)
Jul 29, 2002 0.3434 0.3434 0.3205 0.3205 3,249,224 -0.02(-6.12%)
Jul 26, 2002 0.3598 0.3598 0.3414 0.3414 1,873,801 -0.02(-5.12%)
Jul 25, 2002 0.3786 0.3786 0.3516 0.3598 3,918,613 -0.02(-5.79%)
Jul 24, 2002 0.3692 0.3856 0.3663 0.3819 4,358,358 +0.01(+1.97%)
Jul 23, 2002 0.3848 0.3889 0.3704 0.3745 3,434,894 -0.01(-2.66%)
Jul 22, 2002 0.4073 0.4073 0.3848 0.3848 869,717 -0.03(-6.47%)
Jul 19, 2002 0.4196 0.4216 0.4052 0.4114 718,249 +0.00(+0.40%)
Jul 17, 2002 0.4175 0.4277 0.4028 0.4097 1,219,070 -0.03(-7.40%)
Jul 12, 2002 0.4404 0.4507 0.4392 0.4425 605,870 +0.00(+0.56%)
Jul 11, 2002 0.4282 0.4462 0.4269 0.4400 2,017,939 +0.01(+2.77%)
Jul 10, 2002 0.4355 0.4380 0.4257 0.4282 549,680 -0.01(-2.24%)
Jul 09, 2002 0.4298 0.4380 0.4298 0.4380 144,138 +0.01(+2.39%)
Jul 08, 2002 0.4257 0.4277 0.4257 0.4277 493,491 +0.01(+2.05%)
Jul 05, 2002 0.4216 0.4261 0.4175 0.4192 310,264 -0.01(-2.38%)
Jul 04, 2002 0.4421 0.4503 0.4237 0.4294 2,091,230 +0.00(+0.00%)
Jul 03, 2002 0.4421 0.4503 0.4237 0.4294 2,091,230 -0.01(-2.05%)
Jul 02, 2002 0.4339 0.4625 0.4224 0.4384 4,908,039 -0.01(-2.46%)
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.