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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2021 1.536 1.543 1.499 1.516 14,159,296 -0.01(-0.44%)
Oct 28, 2021 1.563 1.583 1.519 1.523 12,717,261 -0.08(-5.04%)
Oct 27, 2021 1.610 1.630 1.590 1.603 9,682,023 +0.01(+0.42%)
Oct 26, 2021 1.583 1.597 10,630,873 -0.01(-0.42%)
Oct 25, 2021 1.590 1.620 1.570 1.603 9,990,116 +0.04(+2.59%)
Oct 22, 2021 1.577 1.603 1.496 1.563 16,615,992 -0.04(-2.52%)
Oct 21, 2021 1.738 1.745 1.580 1.603 17,228,234 -0.18(-9.85%)
Oct 20, 2021 1.765 1.806 1.765 1.779 15,583,636 +0.04(+2.33%)
Oct 19, 2021 1.799 1.799 1.732 1.738 14,750,127 -0.09(-4.80%)
Oct 18, 2021 1.799 1.836 1.775 1.826 12,160,341 +0.01(+0.74%)
Oct 15, 2021 1.839 1.866 1.806 1.812 29,435,190 -0.02(-1.10%)
Oct 14, 2021 1.812 1.839 1.799 1.833 8,241,520 +0.02(+1.12%)
Oct 13, 2021 1.772 1.826 1.762 1.812 11,142,021 +0.02(+1.13%)
Oct 12, 2021 1.765 1.819 1.765 1.792 11,488,567 +0.03(+1.53%)
Oct 11, 2021 1.698 1.779 1.698 1.765 18,189,256 +0.07(+3.97%)
Oct 08, 2021 1.671 1.711 1.664 1.698 6,884,161 +0.05(+3.28%)
Oct 07, 2021 1.664 1.681 1.607 1.644 16,879,892 -0.02(-1.21%)
Oct 06, 2021 1.664 1.678 1.624 1.664 10,929,760 -0.03(-1.98%)
Oct 05, 2021 1.705 1.742 1.664 1.698 13,644,761 -0.01(-0.39%)
Oct 04, 2021 1.718 1.732 1.691 1.705 6,571,469 -0.04(-2.32%)
Oct 01, 2021 1.711 1.755 1.701 1.745 5,205,164 +0.05(+2.78%)
Sep 30, 2021 1.732 1.743 1.691 1.698 8,322,768 -0.03(-1.56%)
Sep 29, 2021 1.732 1.769 1.718 1.725 5,716,414 -0.01(-0.39%)
Sep 28, 2021 1.765 1.772 1.725 1.732 6,560,846 -0.04(-2.28%)
Sep 27, 2021 1.758 1.812 1.745 1.772 15,771,718 +0.01(+0.77%)
Sep 24, 2021 1.745 1.772 1.725 1.758 9,090,538 +0.00(+0.00%)
Sep 23, 2021 1.772 1.792 1.752 1.758 9,824,195 -0.01(-0.38%)
Sep 22, 2021 1.758 1.792 1.752 1.765 9,768,914 +0.01(+0.38%)
Sep 21, 2021 1.718 1.779 1.705 1.758 10,365,259 +0.06(+3.57%)
Sep 20, 2021 1.705 1.721 1.681 1.698 9,806,887 -0.02(-1.18%)
Sep 17, 2021 1.711 1.721 1.691 1.718 7,460,590 -0.01(-0.78%)
Sep 16, 2021 1.718 1.752 1.711 1.732 5,294,103 -0.01(-0.39%)
Sep 15, 2021 1.725 1.745 1.711 1.738 5,907,155 +0.01(+0.39%)
Sep 14, 2021 1.745 1.769 1.725 1.732 6,799,195 +0.00(+0.00%)
Sep 13, 2021 1.705 1.745 1.694 1.732 8,749,386 +0.05(+3.21%)
Sep 10, 2021 1.705 1.725 1.678 1.678 7,235,747 -0.02(-1.19%)
Sep 09, 2021 1.644 1.711 1.637 1.698 13,981,085 +0.05(+3.28%)
Sep 08, 2021 1.691 1.704 1.641 1.644 8,806,416 -0.07(-4.31%)
Sep 07, 2021 1.745 1.752 1.718 1.718 1,452,228 -0.02(-1.16%)
Sep 03, 2021 1.779 1.785 1.725 1.738 4,596,238 -0.01(-0.77%)
Sep 02, 2021 1.745 1.792 1.738 1.752 6,042,285 -0.04(-2.26%)
Sep 01, 2021 1.745 1.812 1.738 1.792 16,279,746 +0.07(+4.31%)
Aug 31, 2021 1.698 1.738 1.681 1.718 13,356,650 +0.02(+1.19%)
Aug 30, 2021 1.684 1.705 1.664 1.698 8,872,406 +0.01(+0.40%)
Aug 27, 2021 1.637 1.701 1.617 1.691 9,468,969 +0.05(+2.87%)
Aug 26, 2021 1.664 1.678 1.641 1.644 5,259,740 -0.03(-1.61%)
Aug 25, 2021 1.630 1.674 1.617 1.671 7,292,564 +0.02(+1.22%)
Aug 24, 2021 1.550 1.664 1.543 1.651 9,885,793 +0.11(+7.46%)
Aug 23, 2021 1.536 1.550 1.509 1.536 7,402,127 +0.01(+0.44%)
Aug 20, 2021 1.482 1.543 1.455 1.529 9,004,940 +0.05(+3.18%)
Aug 19, 2021 1.455 1.496 1.436 1.482 8,613,821 +0.03(+1.85%)
Aug 18, 2021 1.442 1.502 1.438 1.455 8,582,190 -0.01(-0.92%)
Aug 17, 2021 1.455 1.509 1.438 1.469 8,287,967 +0.05(+3.32%)
Aug 16, 2021 1.455 1.455 1.408 1.422 4,681,810 -0.03(-1.86%)
Aug 13, 2021 1.435 1.455 1.408 1.449 4,621,465 +0.03(+1.90%)
Aug 12, 2021 1.442 1.455 1.422 1.422 5,311,150 -0.04(-2.77%)
Aug 11, 2021 1.469 1.486 1.449 1.462 4,985,398 -0.01(-0.46%)
Aug 10, 2021 1.475 1.499 1.462 1.469 4,187,919 -0.01(-0.91%)
Aug 09, 2021 1.489 1.506 1.445 1.482 5,702,784 +0.00(+0.00%)
Aug 06, 2021 1.482 1.509 1.469 1.482 5,526,243 +0.01(+0.46%)
Aug 05, 2021 1.523 1.543 1.462 1.475 7,255,078 -0.03(-1.79%)
Aug 04, 2021 1.523 1.540 1.475 1.502 7,466,449 -0.02(-1.33%)
Aug 03, 2021 1.496 1.526 1.462 1.523 6,755,176 +0.01(+0.89%)
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.