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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2022 1.465 1.506 1.494 8,315,591 +0.04(+2.44%)
Jan 28, 2022 1.465 1.468 1.435 1.459 9,234,540 +0.01(+0.41%)
Jan 27, 2022 1.453 1.480 1.447 1.453 13,907,733 +0.02(+1.66%)
Jan 26, 2022 1.435 1.465 1.423 1.429 17,362,702 -0.01(-0.41%)
Jan 25, 2022 1.406 1.447 1.394 1.435 12,980,242 +0.04(+2.54%)
Jan 24, 2022 1.429 1.429 1.382 1.400 19,105,422 -0.04(-2.88%)
Jan 21, 2022 1.435 1.465 1.429 1.441 13,676,201 +0.00(+0.00%)
Jan 20, 2022 1.447 1.465 1.435 1.441 13,780,849 +0.01(+0.83%)
Jan 19, 2022 1.411 1.453 1.411 1.429 9,457,577 +0.06(+4.33%)
Jan 18, 2022 1.388 1.411 1.370 1.370 8,464,943 -0.02(-1.70%)
Jan 14, 2022 1.394 0 +0.01(+0.43%)
Jan 13, 2022 1.394 1.411 1.379 1.388 10,683,377 +0.01(+0.43%)
Jan 12, 2022 1.370 1.394 1.364 1.382 12,380,005 +0.02(+1.75%)
Jan 11, 2022 1.299 1.364 1.293 1.358 11,036,075 +0.07(+5.53%)
Jan 10, 2022 1.299 1.299 1.275 1.287 8,500,885 -0.02(-1.36%)
Jan 07, 2022 1.302 1.331 1.284 1.305 13,374,321 +0.02(+1.85%)
Jan 06, 2022 1.317 1.328 1.281 1.281 7,888,041 -0.04(-2.70%)
Jan 05, 2022 1.370 1.376 1.311 1.317 12,429,256 -0.05(-3.48%)
Jan 04, 2022 1.358 1.394 1.352 1.364 8,704,551 -0.02(-1.29%)
Jan 03, 2022 1.400 1.406 1.358 1.382 14,613,095 -0.06(-4.12%)
Dec 31, 2021 1.435 1.447 1.417 1.441 11,192,044 +0.02(+1.67%)
Dec 30, 2021 1.406 1.438 1.400 1.417 7,024,677 +0.02(+1.70%)
Dec 29, 2021 1.423 1.429 1.388 1.394 7,829,292 -0.03(-2.08%)
Dec 28, 2021 1.411 1.435 1.400 1.423 12,778,009 +0.02(+1.27%)
Dec 27, 2021 1.394 1.414 1.379 1.406 13,560,960 +0.01(+0.85%)
Dec 23, 2021 1.370 1.397 1.364 1.394 15,234,949 +0.01(+0.86%)
Dec 22, 2021 1.358 1.394 1.352 1.382 10,919,590 -0.00(-0.13%)
Dec 21, 2021 1.366 1.395 1.361 1.384 15,015,047 +0.02(+1.26%)
Dec 20, 2021 1.395 1.412 1.366 1.366 18,734,596 -0.07(-4.80%)
Dec 17, 2021 1.401 1.435 1.392 1.435 21,111,174 +0.03(+2.46%)
Dec 16, 2021 1.389 1.430 1.384 1.401 19,020,462 -0.01(-0.81%)
Dec 15, 2021 1.389 1.424 1.381 1.412 14,722,081 +0.01(+0.82%)
Dec 14, 2021 1.430 1.444 1.401 1.401 16,586,041 -0.01(-0.41%)
Dec 13, 2021 1.418 1.435 1.398 1.407 7,611,323 -0.01(-0.81%)
Dec 10, 2021 1.418 1.438 1.409 1.418 9,297,495 +0.01(+0.82%)
Dec 09, 2021 1.430 1.430 1.391 1.407 8,449,887 -0.03(-2.00%)
Dec 08, 2021 1.418 1.453 1.418 1.435 11,336,135 +0.03(+2.46%)
Dec 07, 2021 1.366 1.407 1.359 1.401 20,650,222 +0.03(+2.52%)
Dec 06, 2021 1.384 1.395 1.361 1.366 11,672,139 -0.02(-1.65%)
Dec 03, 2021 1.361 1.401 1.361 1.389 18,364,802 +0.04(+2.98%)
Dec 02, 2021 1.349 1.372 1.335 1.349 13,228,917 +0.07(+5.38%)
Dec 01, 2021 1.332 1.355 1.280 1.280 24,419,150 -0.04(-3.04%)
Nov 30, 2021 1.361 1.366 1.306 1.320 16,543,843 -0.04(-2.95%)
Nov 29, 2021 1.355 1.372 1.338 1.361 15,063,826 +0.01(+0.85%)
Nov 26, 2021 1.343 1.358 1.335 1.349 7,603,973 -0.01(-0.84%)
Nov 24, 2021 1.372 1.381 1.349 1.361 12,076,917 -0.02(-1.66%)
Nov 23, 2021 1.349 1.389 1.320 1.384 17,629,716 +0.02(+1.69%)
Nov 22, 2021 1.378 1.395 1.355 1.361 18,772,612 -0.02(-1.25%)
Nov 19, 2021 1.395 1.401 1.372 1.378 12,861,824 +0.02(+1.70%)
Nov 18, 2021 1.372 1.387 1.349 1.355 20,202,832 -0.02(-1.26%)
Nov 17, 2021 1.384 1.395 1.353 1.372 13,780,339 -0.03(-2.45%)
Nov 16, 2021 1.418 1.429 1.401 1.407 16,753,820 -0.05(-3.16%)
Nov 15, 2021 1.447 1.478 1.430 1.453 8,354,225 +0.02(+1.20%)
Nov 12, 2021 1.435 1.450 1.412 1.435 17,709,642 -0.02(-1.58%)
Nov 11, 2021 1.435 1.458 1.424 1.458 14,485,387 +0.06(+4.53%)
Nov 10, 2021 1.441 1.395 17,581,366 +0.02(+1.25%)
Nov 09, 2021 1.372 1.412 1.369 1.378 17,056,488 +0.04(+3.00%)
Nov 08, 2021 1.349 1.364 1.338 1.338 10,694,656 -0.02(-1.27%)
Nov 05, 2021 1.338 1.364 1.332 1.355 10,358,321 +0.04(+3.06%)
Nov 04, 2021 1.326 1.338 1.292 1.315 14,129,680 -0.03(-2.14%)
Nov 03, 2021 1.298 1.355 1.280 1.343 17,500,014 +0.08(+6.36%)
Nov 02, 2021 1.303 1.303 1.249 1.263 8,054,704 -0.04(-3.08%)
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.