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 )

2.650 +0.060 (+2.32%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 3, 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, 2021 1.626 1.626 1.556 1.569 15,195,969 -0.06(-3.86%)
Apr 29, 2021 1.619 1.632 1.594 1.632 17,876,462 +0.00(+0.00%)
Apr 28, 2021 1.569 1.638 1.556 1.632 21,640,322 +0.12(+7.92%)
Apr 27, 2021 1.531 1.569 1.500 1.512 17,970,854 -0.02(-1.23%)
Apr 26, 2021 1.544 1.556 1.506 1.531 10,292,742 +0.00(+0.00%)
Apr 23, 2021 1.519 1.550 1.487 1.531 18,795,360 +0.01(+0.83%)
Apr 22, 2021 1.525 1.541 1.506 1.519 16,713,809 +0.03(+1.69%)
Apr 21, 2021 1.506 1.512 1.468 1.493 11,262,588 -0.01(-0.84%)
Apr 20, 2021 1.462 1.538 1.462 1.506 23,247,142 +0.06(+4.37%)
Apr 19, 2021 1.430 1.468 1.399 1.443 28,696,382 +0.01(+0.88%)
Apr 16, 2021 1.386 1.430 1.355 1.430 208,031,232 +0.03(+2.25%)
Apr 15, 2021 1.430 1.443 1.393 1.399 29,080,694 -0.02(-1.33%)
Apr 14, 2021 1.386 1.430 1.377 1.418 33,176,468 +0.03(+2.27%)
Apr 13, 2021 1.348 1.405 1.339 1.386 31,785,120 +0.04(+3.29%)
Apr 12, 2021 1.374 1.399 1.342 1.342 25,569,026 -0.02(-1.39%)
Apr 09, 2021 1.386 1.402 1.355 1.361 25,123,378 -0.03(-1.82%)
Apr 08, 2021 1.411 1.424 1.367 1.386 21,123,150 +0.02(+1.38%)
Apr 07, 2021 1.411 1.437 1.367 1.367 30,792,496 -0.01(-0.91%)
Apr 06, 2021 1.374 1.405 1.361 1.380 19,110,822 +0.02(+1.39%)
Apr 05, 2021 1.399 1.411 1.348 1.361 45,632,728 -0.01(-0.46%)
Apr 01, 2021 1.443 1.443 1.361 1.367 18,957,548 -0.06(-4.41%)
Mar 31, 2021 1.399 1.456 1.396 1.430 17,693,498 +0.04(+2.71%)
Mar 30, 2021 1.380 1.393 1.367 1.393 13,070,320 +0.01(+0.91%)
Mar 29, 2021 1.380 1.399 1.348 1.380 12,795,932 +0.03(+2.34%)
Mar 26, 2021 1.348 1.364 1.323 1.348 11,967,133 -0.01(-0.47%)
Mar 25, 2021 1.311 1.361 1.311 1.355 13,427,652 +0.03(+2.38%)
Mar 24, 2021 1.374 1.386 1.317 1.323 7,799,014 -0.04(-3.23%)
Mar 23, 2021 1.386 1.408 1.367 1.367 6,856,804 -0.05(-3.56%)
Mar 22, 2021 1.399 1.424 1.361 1.418 17,240,072 +0.00(+0.00%)
Mar 19, 2021 1.386 1.437 1.380 1.418 19,568,846 +0.06(+4.17%)
Mar 18, 2021 1.348 1.380 1.345 1.361 13,513,543 +0.03(+2.37%)
Mar 17, 2021 1.311 1.348 1.292 1.330 9,386,614 +0.00(+0.00%)
Mar 16, 2021 1.361 1.386 1.317 1.330 13,231,086 -0.01(-0.47%)
Mar 15, 2021 1.348 1.364 1.330 1.336 13,083,863 -0.02(-1.40%)
Mar 12, 2021 1.342 1.367 1.330 1.355 9,210,101 +0.03(+1.90%)
Mar 11, 2021 1.342 1.367 1.330 1.330 11,162,901 +0.03(+2.43%)
Mar 10, 2021 1.267 1.317 1.260 1.298 15,942,343 +0.04(+3.52%)
Mar 09, 2021 1.254 1.285 1.229 1.254 20,505,268 +0.00(+0.00%)
Mar 08, 2021 1.292 1.361 1.241 1.254 16,984,744 -0.07(-5.24%)
Mar 05, 2021 1.330 1.330 1.279 1.323 9,795,532 +0.01(+0.48%)
Mar 04, 2021 1.342 1.393 1.317 1.317 18,211,100 +0.03(+1.95%)
Mar 03, 2021 1.292 1.323 1.229 1.292 20,126,614 -0.01(-0.97%)
Mar 02, 2021 1.260 1.336 1.235 1.304 12,221,994 +0.02(+1.47%)
Mar 01, 2021 1.330 1.336 1.279 1.285 8,853,284 -0.04(-3.32%)
Feb 26, 2021 1.386 1.393 1.326 1.330 10,837,056 -0.02(-1.40%)
Feb 25, 2021 1.437 1.443 1.348 1.348 10,439,601 -0.09(-6.55%)
Feb 24, 2021 1.437 1.449 1.411 1.443 10,047,893 +0.04(+2.69%)
Feb 23, 2021 1.411 1.443 1.393 1.405 14,384,911 +0.01(+0.45%)
Feb 22, 2021 1.386 1.418 1.374 1.399 14,410,050 -0.09(-5.93%)
Feb 19, 2021 1.500 1.503 1.468 1.487 11,737,817 +0.01(+0.86%)
Feb 18, 2021 1.531 1.531 1.468 1.475 9,713,378 -0.08(-4.88%)
Feb 17, 2021 1.550 1.563 1.525 1.550 7,306,392 +0.02(+1.23%)
Feb 16, 2021 1.601 1.626 1.519 1.531 7,159,598 -0.04(-2.80%)
Feb 12, 2021 1.594 1.607 1.569 1.575 14,480,407 -0.03(-1.96%)
Feb 11, 2021 1.638 1.657 1.601 1.607 4,931,751 -0.01(-0.39%)
Feb 10, 2021 1.632 1.632 1.594 1.613 5,413,440 -0.03(-1.92%)
Feb 09, 2021 1.651 1.676 1.632 1.645 6,595,544 -0.03(-1.88%)
Feb 08, 2021 1.664 1.720 1.657 1.676 4,249,751 +0.01(+0.76%)
Feb 05, 2021 1.670 1.695 1.657 1.664 3,705,083 +0.01(+0.76%)
Feb 04, 2021 1.689 1.695 1.645 1.651 5,340,227 -0.03(-1.87%)
Feb 03, 2021 1.720 1.739 1.682 1.682 5,920,086 +0.00(+0.00%)
Feb 02, 2021 1.701 1.727 1.682 1.682 10,217,742 +0.04(+2.30%)
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.