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 )

2.060 +0.030 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2018 1.532 1.537 1.466 1.476 15,994,538 -0.05(-3.33%)
Oct 30, 2018 1.476 1.553 1.461 1.527 12,578,585 +0.01(+0.33%)
Oct 29, 2018 1.644 1.661 1.502 1.522 38,981,092 -0.15(-8.84%)
Oct 26, 2018 1.543 1.675 1.532 1.670 48,284,624 +0.15(+9.70%)
Oct 25, 2018 1.420 1.532 1.415 1.522 18,988,780 +0.12(+8.33%)
Oct 24, 2018 1.451 1.461 1.395 1.405 11,516,526 -0.04(-2.82%)
Oct 23, 2018 1.410 1.446 1.392 1.446 12,011,232 +0.01(+0.71%)
Oct 22, 2018 1.441 1.456 1.420 1.436 9,667,363 +0.01(+0.71%)
Oct 19, 2018 1.420 1.436 1.359 1.425 22,790,476 +0.03(+1.82%)
Oct 18, 2018 1.420 1.439 1.395 1.400 18,365,552 -0.04(-2.83%)
Oct 17, 2018 1.359 1.461 1.359 1.441 16,236,829 +0.02(+1.07%)
Oct 16, 2018 1.425 1.436 1.405 1.425 11,565,482 +0.05(+3.32%)
Oct 15, 2018 1.420 1.446 1.375 1.380 25,547,270 -0.07(-4.91%)
Oct 12, 2018 1.369 1.461 1.367 1.451 13,836,773 +0.11(+7.95%)
Oct 11, 2018 1.339 1.369 1.313 1.344 19,630,888 +0.04(+2.72%)
Oct 10, 2018 1.344 1.354 1.293 1.308 27,492,580 -0.11(-7.55%)
Oct 09, 2018 1.339 1.420 1.316 1.415 39,523,656 +0.07(+5.30%)
Oct 08, 2018 1.420 1.420 1.293 1.344 58,410,836 +0.23(+21.10%)
Oct 05, 2018 1.105 1.125 1.082 1.110 23,251,694 +0.08(+7.92%)
Oct 04, 2018 1.008 1.044 0.9876 1.028 9,039,741 +0.02(+2.02%)
Oct 03, 2018 1.044 1.044 0.9851 1.008 18,300,782 +0.06(+6.45%)
Oct 02, 2018 0.9214 0.9571 0.9113 0.9469 10,661,043 +0.08(+8.77%)
Oct 01, 2018 0.8807 0.8807 0.8604 0.8705 2,572,831 +0.00(+0.00%)
Sep 28, 2018 0.8858 0.9011 0.8654 0.8705 5,748,936 -0.03(-2.84%)
Sep 27, 2018 0.8960 0.9214 0.8858 0.8960 5,657,725 +0.01(+0.57%)
Sep 26, 2018 0.8909 0.9011 0.8782 0.8909 3,875,924 +0.01(+1.16%)
Sep 25, 2018 0.8502 0.8858 0.8451 0.8807 2,812,706 +0.01(+0.58%)
Sep 24, 2018 0.9113 0.9113 0.8654 0.8756 5,990,729 -0.05(-4.97%)
Sep 21, 2018 0.8858 0.9367 0.8807 0.9214 6,570,998 +0.04(+4.62%)
Sep 20, 2018 0.8858 0.8909 0.8654 0.8807 3,493,069 +0.02(+1.76%)
Sep 19, 2018 0.8756 0.8807 0.8553 0.8654 4,945,957 -0.01(-1.16%)
Sep 18, 2018 0.8451 0.8858 0.8298 0.8756 7,262,195 +0.04(+4.24%)
Sep 17, 2018 0.8145 0.8553 0.8044 0.8400 5,003,440 +0.03(+3.12%)
Sep 14, 2018 0.8247 0.8298 0.7942 0.8145 3,834,719 +0.00(+0.00%)
Sep 13, 2018 0.8451 0.8483 0.8145 0.8145 8,354,634 -0.04(-4.19%)
Sep 12, 2018 0.8553 0.8705 0.8451 0.8502 6,946,794 +0.01(+1.21%)
Sep 11, 2018 0.8502 0.8654 0.8349 0.8400 8,610,872 -0.04(-4.07%)
Sep 10, 2018 0.9011 0.9062 0.8654 0.8756 4,126,931 -0.03(-2.82%)
Sep 07, 2018 0.8909 0.9240 0.8833 0.9011 7,352,400 +0.02(+2.31%)
Sep 06, 2018 0.8705 0.8833 0.8502 0.8807 5,590,682 +0.02(+2.37%)
Sep 05, 2018 0.8451 0.8756 0.8400 0.8604 12,696,593 +0.02(+1.81%)
Sep 04, 2018 0.8756 0.8858 0.8400 0.8451 12,477,376 -0.07(-7.26%)
Aug 31, 2018 0.9113 0.9113 0.9113 0 +0.03(+3.47%)
Aug 30, 2018 0.9011 0.9087 0.8654 0.8807 8,134,141 -0.04(-3.89%)
Aug 29, 2018 0.9011 0.9265 0.8960 0.9164 8,366,273 +0.02(+2.27%)
Aug 28, 2018 0.9214 0.9214 0.8807 0.8960 6,107,620 -0.03(-3.30%)
Aug 27, 2018 0.9113 0.9367 0.9016 0.9265 5,072,845 +0.03(+3.41%)
Aug 24, 2018 0.9164 0.9164 0.8705 0.8960 21,812,644 +0.00(+0.00%)
Aug 23, 2018 0.9571 0.9571 0.8909 0.8960 8,828,195 -0.06(-5.88%)
Aug 22, 2018 0.9316 0.9571 0.9062 0.9520 17,584,280 +0.01(+0.54%)
Aug 21, 2018 1.008 1.008 0.9418 0.9469 5,368,063 -0.07(-6.53%)
Aug 20, 2018 1.023 1.023 0.9978 1.013 3,092,533 -0.02(-1.97%)
Aug 17, 2018 1.049 1.056 0.9978 1.033 5,215,234 -0.01(-0.49%)
Aug 16, 2018 1.044 1.074 1.018 1.039 15,710,311 +0.03(+3.03%)
Aug 15, 2018 1.003 1.028 0.9876 1.008 3,698,612 -0.01(-1.00%)
Aug 14, 2018 1.013 1.033 0.9979 1.018 4,423,214 +0.02(+2.04%)
Aug 13, 2018 0.9825 1.008 0.9724 0.9978 4,234,715 -0.01(-0.51%)
Aug 10, 2018 1.028 1.028 0.9927 1.003 7,662,367 -0.06(-5.29%)
Aug 09, 2018 1.100 1.100 1.044 1.059 4,325,784 -0.04(-3.70%)
Aug 08, 2018 1.120 1.135 1.089 1.100 3,867,804 -0.01(-0.46%)
Aug 07, 2018 1.125 1.151 1.095 1.105 6,025,090 -0.01(-0.46%)
Aug 06, 2018 1.120 1.135 1.110 1.110 4,405,240 -0.01(-0.91%)
Aug 03, 2018 1.095 1.130 1.084 1.120 6,025,903 +0.04(+3.77%)
Aug 02, 2018 1.074 1.095 1.069 1.079 3,795,584 +0.00(+0.00%)
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.