Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.475 +0.005 (+0.20%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.8693 0.8811 0.8689 0.8795 3,385,733 +0.02(+2.30%)
Oct 28, 2004 0.8537 0.8636 0.8480 0.8597 4,613,324 -0.01(-1.09%)
Oct 27, 2004 0.8426 0.8784 0.8407 0.8693 4,216,394 +0.03(+3.63%)
Oct 26, 2004 0.7989 0.8388 0.7989 0.8388 3,041,377 +0.04(+4.65%)
Oct 25, 2004 0.7970 0.8076 0.7856 0.8015 4,568,637 -0.00(-0.38%)
Oct 22, 2004 0.8354 0.8445 0.7955 0.8046 7,859,738 -0.03(-3.16%)
Oct 21, 2004 0.8483 0.8506 0.8179 0.8308 3,961,413 -0.02(-2.46%)
Oct 20, 2004 0.8559 0.8559 0.8438 0.8518 5,023,398 -0.01(-1.45%)
Oct 19, 2004 0.8902 0.9065 0.8559 0.8643 3,861,523 -0.02(-2.57%)
Oct 18, 2004 0.8811 0.8917 0.8693 0.8871 1,104,043 +0.01(+0.73%)
Oct 15, 2004 0.8286 0.8822 0.8286 0.8807 3,656,487 +0.05(+6.19%)
Oct 14, 2004 0.8213 0.8293 0.8141 0.8293 2,739,079 +0.00(+0.14%)
Oct 13, 2004 0.8521 0.8540 0.8190 0.8282 2,402,609 -0.02(-2.55%)
Oct 12, 2004 0.8655 0.8655 0.8388 0.8499 1,821,671 -0.01(-1.59%)
Oct 11, 2004 0.8369 0.8666 0.8369 0.8636 1,574,576 +0.01(+1.66%)
Oct 08, 2004 0.8761 0.8795 0.8464 0.8495 4,250,567 -0.01(-0.98%)
Oct 07, 2004 0.8369 0.8613 0.8274 0.8578 3,711,689 +0.01(+1.62%)
Oct 06, 2004 0.8658 0.8658 0.8358 0.8442 4,566,008 -0.03(-2.93%)
Oct 05, 2004 0.8442 0.8772 0.8430 0.8696 6,616,375 +0.02(+2.65%)
Oct 04, 2004 0.8350 0.8597 0.8350 0.8472 3,309,501 +0.02(+2.06%)
Oct 01, 2004 0.8149 0.8301 0.8149 0.8301 9,013,727 +0.02(+2.68%)
Sep 30, 2004 0.7799 0.8107 0.7799 0.8084 2,486,726 +0.02(+3.16%)
Sep 29, 2004 0.7913 0.7913 0.7757 0.7837 6,353,507 -0.01(-1.06%)
Sep 28, 2004 0.7898 0.8107 0.7757 0.7920 4,387,258 +0.00(+0.29%)
Sep 27, 2004 0.7521 0.7974 0.7521 0.7898 5,012,883 +0.04(+5.22%)
Sep 24, 2004 0.7266 0.7525 0.7224 0.7506 3,030,862 +0.03(+3.84%)
Sep 23, 2004 0.7114 0.7373 0.7114 0.7228 3,517,167 +0.01(+1.06%)
Sep 22, 2004 0.7266 0.7266 0.7087 0.7152 1,353,767 -0.01(-1.00%)
Sep 21, 2004 0.7266 0.7323 0.7133 0.7224 2,555,072 -0.00(-0.05%)
Sep 20, 2004 0.7319 0.7354 0.7228 0.7228 2,639,189 +0.00(+0.26%)
Sep 17, 2004 0.7083 0.7315 0.7083 0.7209 2,810,053 +0.02(+2.32%)
Sep 16, 2004 0.6848 0.7080 0.6848 0.7045 5,612,221 +0.02(+3.46%)
Sep 15, 2004 0.6479 0.6810 0.6479 0.6810 13,190,691 +0.02(+3.77%)
Sep 14, 2004 0.6429 0.6562 0.6285 0.6562 10,293,891 +0.01(+1.59%)
Sep 13, 2004 0.6524 0.6562 0.6395 0.6460 3,375,218 -0.00(-0.24%)
Sep 10, 2004 0.6555 0.6562 0.6391 0.6475 2,820,568 -0.02(-2.46%)
Sep 09, 2004 0.6752 0.6752 0.6501 0.6638 4,119,133 -0.02(-2.68%)
Sep 08, 2004 0.6859 0.6939 0.6790 0.6821 1,729,668 -0.00(-0.17%)
Sep 07, 2004 0.6806 0.6886 0.6771 0.6832 2,131,855 -0.00(-0.06%)
Sep 03, 2004 0.6829 0.6916 0.6806 0.6836 1,245,992 -0.00(-0.17%)
Sep 02, 2004 0.6840 0.6946 0.6813 0.6848 5,383,526 -0.01(-0.83%)
Sep 01, 2004 0.7095 0.7159 0.6844 0.6905 5,199,519 -0.01(-2.10%)
Aug 31, 2004 0.7209 0.7209 0.6954 0.7053 1,745,440 -0.01(-1.07%)
Aug 30, 2004 0.6943 0.7140 0.6813 0.7129 1,301,194 +0.01(+2.13%)
Aug 27, 2004 0.7000 0.7045 0.6965 0.6981 2,131,855 +0.00(+0.11%)
Aug 26, 2004 0.7171 0.7171 0.6943 0.6973 2,615,531 -0.03(-4.53%)
Aug 25, 2004 0.7228 0.7350 0.7205 0.7304 2,050,366 +0.01(+1.00%)
Aug 24, 2004 0.7201 0.7266 0.7201 0.7232 3,293,729 +0.01(+1.49%)
Aug 23, 2004 0.7232 0.7277 0.7125 0.7125 4,492,405 -0.02(-2.35%)
Aug 20, 2004 0.7441 0.7513 0.7296 0.7296 5,204,776 -0.00(-0.67%)
Aug 19, 2004 0.7323 0.7464 0.7285 0.7346 10,165,086 +0.04(+5.12%)
Aug 18, 2004 0.6707 0.7175 0.6707 0.6988 3,496,137 +0.02(+3.61%)
Aug 17, 2004 0.6695 0.6745 0.6642 0.6745 1,040,955 +0.01(+1.96%)
Aug 16, 2004 0.6364 0.6657 0.6323 0.6615 1,761,212 +0.03(+3.95%)
Aug 13, 2004 0.6505 0.6520 0.6364 0.6364 2,166,028 -0.02(-2.73%)
Aug 12, 2004 0.6619 0.6676 0.6475 0.6543 1,653,436 -0.01(-1.71%)
Aug 11, 2004 0.6657 0.6752 0.6657 0.6657 2,271,175 -0.01(-1.85%)
Aug 10, 2004 0.6532 0.6798 0.6467 0.6783 5,275,751 +0.03(+5.13%)
Aug 09, 2004 0.6524 0.6593 0.6433 0.6452 1,653,436 +0.00(+0.36%)
Aug 06, 2004 0.6125 0.6448 0.6125 0.6429 5,162,717 +0.03(+5.62%)
Aug 05, 2004 0.6239 0.6486 0.6087 0.6087 3,372,590 -0.04(-6.38%)
Aug 04, 2004 0.6726 0.6726 0.6501 0.6501 3,716,946 -0.03(-4.79%)
Aug 03, 2004 0.6931 0.6965 0.6829 0.6829 6,106,412 -0.02(-2.50%)
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.