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 )

2.070 +0.010 (+0.49%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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, 2023 1.425 1.464 1.412 1.464 8,978,725 +0.07(+5.16%)
Jan 30, 2023 1.412 1.418 1.386 1.392 6,785,802 -0.02(-1.39%)
Jan 27, 2023 1.445 1.445 1.399 1.412 8,155,412 -0.03(-2.26%)
Jan 26, 2023 1.484 1.484 1.438 1.445 9,279,052 -0.04(-2.64%)
Jan 25, 2023 1.445 1.501 1.435 1.484 14,241,907 +0.06(+4.13%)
Jan 24, 2023 1.405 1.431 1.386 1.425 5,452,502 +0.03(+2.35%)
Jan 23, 2023 1.412 1.435 1.386 1.392 6,727,055 -0.01(-0.93%)
Jan 20, 2023 1.386 1.418 1.379 1.405 13,504,332 -0.03(-1.83%)
Jan 19, 2023 1.445 1.458 1.412 1.431 8,817,188 -0.02(-1.35%)
Jan 18, 2023 1.503 1.503 1.440 1.451 7,110,404 -0.01(-0.89%)
Jan 17, 2023 1.431 1.471 1.425 1.464 5,664,322 +0.02(+1.36%)
Jan 13, 2023 1.431 1.454 1.431 1.445 6,670,468 -0.01(-0.45%)
Jan 12, 2023 1.477 1.480 1.431 1.451 10,360,400 -0.01(-0.45%)
Jan 11, 2023 1.405 1.458 1.399 1.458 8,144,305 +0.07(+4.69%)
Jan 10, 2023 1.366 1.399 1.340 1.392 8,913,101 +0.05(+3.40%)
Jan 09, 2023 1.320 1.366 1.301 1.346 8,683,280 +0.01(+0.98%)
Jan 06, 2023 1.333 1.340 1.307 1.333 7,120,703 +0.03(+2.00%)
Jan 05, 2023 1.275 1.320 1.268 1.307 7,077,384 +0.04(+3.09%)
Jan 04, 2023 1.235 1.288 1.235 1.268 4,460,124 +0.01(+1.04%)
Jan 03, 2023 1.314 1.333 1.248 1.255 10,671,446 -0.07(-5.42%)
Dec 30, 2022 1.333 1.346 1.314 1.327 3,880,806 -0.01(-0.75%)
Dec 29, 2022 1.363 1.382 1.337 1.337 12,450,695 -0.02(-1.42%)
Dec 28, 2022 1.324 1.369 1.318 1.356 7,649,499 +0.06(+4.46%)
Dec 27, 2022 1.324 1.331 1.298 1.298 4,728,309 -0.07(-5.16%)
Dec 23, 2022 1.356 1.401 1.356 1.369 8,022,561 +0.04(+2.71%)
Dec 22, 2022 1.327 1.365 1.308 1.333 7,333,829 +0.01(+0.96%)
Dec 21, 2022 1.314 1.327 1.292 1.320 7,033,202 -0.01(-0.48%)
Dec 20, 2022 1.314 1.339 1.311 1.327 8,151,147 +0.08(+6.09%)
Dec 19, 2022 1.263 1.276 1.244 1.250 6,854,846 -0.04(-3.43%)
Dec 16, 2022 1.289 1.295 1.270 1.295 14,493,341 +0.05(+4.08%)
Dec 15, 2022 1.225 1.276 1.225 1.244 8,716,054 -0.01(-0.51%)
Dec 14, 2022 1.212 1.260 1.200 1.250 9,753,479 +0.02(+1.55%)
Dec 13, 2022 1.263 1.276 1.219 1.231 13,923,571 -0.01(-1.02%)
Dec 12, 2022 1.282 1.282 1.225 1.244 9,281,919 -0.08(-6.22%)
Dec 09, 2022 1.314 1.339 1.314 1.327 7,360,338 +0.02(+1.46%)
Dec 08, 2022 1.365 1.365 1.304 1.308 10,515,391 -0.04(-3.29%)
Dec 07, 2022 1.352 1.377 1.343 1.352 12,426,979 +0.03(+1.91%)
Dec 06, 2022 1.320 1.349 1.301 1.327 8,490,297 +0.03(+1.95%)
Dec 05, 2022 1.339 1.347 1.295 1.301 6,553,793 -0.07(-5.09%)
Dec 02, 2022 1.384 1.415 1.358 1.371 6,191,299 +0.00(+0.00%)
Dec 01, 2022 1.403 1.415 1.358 1.371 9,271,550 -0.02(-1.37%)
Nov 30, 2022 1.352 1.396 1.346 1.390 11,814,533 +0.03(+2.34%)
Nov 29, 2022 1.320 1.365 1.320 1.358 7,525,671 +0.05(+3.88%)
Nov 28, 2022 1.295 1.320 1.295 1.308 8,139,669 +0.01(+0.49%)
Nov 25, 2022 1.320 1.327 1.285 1.301 5,952,003 +0.01(+0.98%)
Nov 23, 2022 1.289 1.301 1.270 1.289 8,667,671 -0.01(-0.98%)
Nov 22, 2022 1.314 1.327 1.282 1.301 12,474,935 -0.02(-1.44%)
Nov 21, 2022 1.314 1.336 1.295 1.320 17,290,994 +0.10(+8.33%)
Nov 18, 2022 1.212 1.238 1.203 1.219 9,292,233 +0.03(+2.67%)
Nov 17, 2022 1.181 1.197 1.155 1.187 21,245,440 -0.04(-3.61%)
Nov 16, 2022 1.257 1.261 1.219 1.231 12,578,578 -0.04(-3.00%)
Nov 15, 2022 1.276 1.301 1.257 1.270 4,932,942 +0.00(+0.00%)
Nov 14, 2022 1.276 1.301 1.257 1.270 13,165,978 -0.01(-0.50%)
Nov 11, 2022 1.295 1.314 1.257 1.276 20,332,026 +0.03(+2.55%)
Nov 10, 2022 1.301 1.311 1.238 1.244 22,971,754 -0.13(-9.26%)
Nov 09, 2022 1.415 1.428 1.368 1.371 10,616,780 -0.06(-4.00%)
Nov 08, 2022 1.409 1.444 1.396 1.428 10,539,213 +0.03(+1.81%)
Nov 07, 2022 1.460 1.473 1.403 1.403 13,368,042 -0.08(-5.56%)
Nov 04, 2022 1.504 1.514 1.466 1.485 11,242,630 +0.03(+2.18%)
Nov 03, 2022 1.396 1.479 1.393 1.454 18,421,098 +0.07(+5.05%)
Nov 02, 2022 1.447 1.457 1.384 1.384 7,980,598 -0.06(-4.39%)
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.