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 )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2003 0.2369 0.2395 0.2320 0.2343 3,168,679 +0.00(+1.29%)
Feb 27, 2003 0.2249 0.2313 0.2238 0.2313 201,058 +0.01(+2.31%)
Feb 26, 2003 0.2399 0.2399 0.2257 0.2261 1,308,219 -0.01(-5.75%)
Feb 25, 2003 0.2316 0.2399 0.2275 0.2399 1,024,057 +0.00(+1.42%)
Feb 24, 2003 0.2376 0.2406 0.2313 0.2365 745,256 -0.00(-1.55%)
Feb 21, 2003 0.2387 0.2443 0.2313 0.2402 1,849,736 +0.00(+0.62%)
Feb 20, 2003 0.2451 0.2451 0.2294 0.2387 455,732 -0.00(-1.54%)
Feb 19, 2003 0.2492 0.2492 0.2387 0.2425 2,133,899 -0.01(-2.40%)
Feb 18, 2003 0.2440 0.2499 0.2440 0.2484 1,868,502 +0.02(+7.07%)
Feb 14, 2003 0.2328 0.2358 0.2261 0.2320 1,889,948 -0.00(-0.96%)
Feb 13, 2003 0.2458 0.2458 0.2309 0.2343 2,380,531 -0.02(-6.13%)
Feb 12, 2003 0.2540 0.2551 0.2462 0.2496 1,495,874 -0.00(-1.76%)
Feb 11, 2003 0.2630 0.2630 0.2540 0.2540 10,481,843 -0.01(-4.76%)
Feb 10, 2003 0.2622 0.2667 0.2529 0.2667 4,326,776 +0.00(+0.28%)
Feb 07, 2003 0.2731 0.2764 0.2611 0.2660 1,222,434 +0.00(+1.14%)
Feb 06, 2003 0.2548 0.2648 0.2484 0.2630 1,729,101 +0.00(+1.88%)
Feb 05, 2003 0.2581 0.2615 0.2574 0.2581 2,844,305 -0.00(-0.86%)
Feb 04, 2003 0.2622 0.2622 0.2548 0.2604 1,168,819 -0.01(-2.10%)
Feb 03, 2003 0.2656 0.2675 0.2634 0.2660 348,501 +0.00(+0.42%)
Jan 31, 2003 0.2499 0.2667 0.2499 0.2648 2,192,876 +0.00(+1.57%)
Jan 30, 2003 0.2622 0.2622 0.2551 0.2607 589,771 +0.00(+0.00%)
Jan 29, 2003 0.2518 0.2596 0.2428 0.2607 2,704,905 +0.01(+2.04%)
Jan 28, 2003 0.2593 0.2607 0.2533 0.2555 2,806,774 -0.00(-0.72%)
Jan 27, 2003 0.2611 0.2660 0.2555 0.2574 2,568,185 -0.01(-4.56%)
Jan 24, 2003 0.2760 0.2760 0.2611 0.2697 2,439,508 -0.01(-4.87%)
Jan 23, 2003 0.2842 0.2876 0.2760 0.2835 4,879,016 +0.01(+4.11%)
Jan 22, 2003 0.2794 0.2794 0.2667 0.2723 3,450,161 -0.01(-4.07%)
Jan 21, 2003 0.2910 0.2910 0.2835 0.2839 2,830,901 -0.02(-7.08%)
Jan 17, 2003 0.3033 0.3063 0.3010 0.3055 5,358,875 -0.00(-0.49%)
Jan 16, 2003 0.3133 0.3245 0.3066 0.3070 6,707,307 +0.00(+0.37%)
Jan 15, 2003 0.3245 0.3245 0.3007 0.3059 8,452,493 -0.02(-6.29%)
Jan 14, 2003 0.3253 0.3286 0.3133 0.3264 12,674,719 +0.00(+1.39%)
Jan 13, 2003 0.3238 0.3357 0.3193 0.3219 3,964,870 +0.00(+0.82%)
Jan 10, 2003 0.3051 0.3208 0.3051 0.3193 2,986,386 +0.02(+7.40%)
Jan 09, 2003 0.2801 0.2980 0.2801 0.2973 13,626,395 +0.03(+11.47%)
Jan 08, 2003 0.2883 0.2910 0.2611 0.2667 1,975,733 -0.02(-5.92%)
Jan 07, 2003 0.2939 0.2939 0.2816 0.2835 3,782,578 -0.01(-2.56%)
Jan 06, 2003 0.2839 0.2951 0.2839 0.2910 4,383,072 +0.01(+4.84%)
Jan 03, 2003 0.2801 0.2854 0.2723 0.2775 2,514,570 +0.00(+0.27%)
Jan 02, 2003 0.2798 0.2861 0.2701 0.2768 2,439,508 +0.00(+1.23%)
Dec 31, 2002 0.2745 0.2745 0.2704 0.2734 1,112,522 +0.00(+0.14%)
Dec 30, 2002 0.2704 0.2731 0.2611 0.2731 1,377,920 +0.00(+1.81%)
Dec 27, 2002 0.2686 0.2690 0.2626 0.2682 2,766,563 -0.00(-0.14%)
Dec 26, 2002 0.2753 0.2753 0.2630 0.2686 2,495,804 -0.01(-2.70%)
Dec 24, 2002 0.2742 0.2798 0.2704 0.2760 345,820 +0.00(+1.23%)
Dec 23, 2002 0.2928 0.3003 0.2723 0.2727 2,206,280 -0.02(-7.00%)
Dec 20, 2002 0.2954 0.3003 0.2798 0.2932 7,382,863 +0.02(+7.38%)
Dec 19, 2002 0.2607 0.2742 0.2607 0.2731 5,594,784 +0.01(+5.32%)
Dec 18, 2002 0.2593 0.2641 0.2593 0.2593 1,737,144 +0.00(+1.76%)
Dec 17, 2002 0.2548 0.2589 0.2548 0.2548 158,165 +0.01(+3.17%)
Dec 16, 2002 0.2518 0.2537 0.2406 0.2469 881,976 +0.01(+4.58%)
Dec 13, 2002 0.2275 0.2376 0.2275 0.2361 1,310,900 +0.01(+5.15%)
Dec 12, 2002 0.2287 0.2294 0.2246 0.2246 1,739,825 -0.00(-0.66%)
Dec 11, 2002 0.2257 0.2331 0.2238 0.2261 579,048 +0.00(+1.85%)
Dec 10, 2002 0.2205 0.2220 0.2190 0.2220 91,146 +0.00(+0.85%)
Dec 09, 2002 0.2279 0.2279 0.2201 0.2201 243,950 -0.01(-4.99%)
Dec 06, 2002 0.2212 0.2320 0.2212 0.2316 678,236 +0.01(+6.34%)
Dec 05, 2002 0.2249 0.2249 0.2145 0.2178 656,790 -0.01(-3.47%)
Dec 04, 2002 0.2313 0.2335 0.2238 0.2257 562,963 -0.01(-4.12%)
Dec 03, 2002 0.2440 0.2443 0.2354 0.2354 227,866 -0.01(-4.10%)
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.