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 UNCHANGED
Streaming Delayed 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 29, 2016 0.7156 0.7156 0.6966 0.7108 9,718,561 +0.02(+3.45%)
Feb 26, 2016 0.7392 0.7392 0.6824 0.6871 3,794,611 -0.03(-4.61%)
Feb 25, 2016 0.7203 0.7203 0.6966 0.7203 4,013,192 +0.02(+3.40%)
Feb 24, 2016 0.7013 0.7108 0.6871 0.6966 4,227,314 -0.04(-5.16%)
Feb 23, 2016 0.7582 0.7582 0.7061 0.7345 9,019,040 -0.02(-2.52%)
Feb 22, 2016 0.7345 0.7582 0.7345 0.7535 8,694,860 +0.05(+7.43%)
Feb 19, 2016 0.7392 0.7511 0.7013 0.7013 12,474,731 -0.04(-5.13%)
Feb 18, 2016 0.7487 0.7582 0.7345 0.7392 7,024,119 +0.01(+1.30%)
Feb 17, 2016 0.7677 0.8008 0.7298 0.7298 12,845,548 +0.01(+1.32%)
Feb 16, 2016 0.7156 0.7464 0.7013 0.7203 10,257,388 +0.02(+2.70%)
Feb 12, 2016 0.7156 0.7013 0.7013 0.7013 4,065,412 +0.03(+4.96%)
Feb 11, 2016 0.7511 0.7629 0.6682 0.6682 18,543,070 -0.12(-15.06%)
Feb 10, 2016 0.7061 0.7866 0.7013 0.7866 10,632,394 +0.09(+12.16%)
Feb 09, 2016 0.7061 0.7156 0.6824 0.7013 7,710,964 +0.01(+1.37%)
Feb 08, 2016 0.7156 0.7156 0.6776 0.6919 9,415,264 -0.01(-1.35%)
Feb 05, 2016 0.7156 0.7748 0.6776 0.7013 18,341,002 +0.02(+3.50%)
Feb 04, 2016 0.7108 0.7108 0.6729 0.6776 8,490,422 +0.00(+0.00%)
Feb 03, 2016 0.6729 0.6919 0.6445 0.6776 6,435,967 +0.03(+5.15%)
Feb 02, 2016 0.6871 0.7013 0.6303 0.6445 13,047,719 -0.17(-20.93%)
Feb 01, 2016 0.7535 0.8151 0.7440 0.8151 15,747,985 +0.11(+16.22%)
Jan 29, 2016 0.6776 0.7156 0.6729 0.7013 21,640,116 +0.07(+10.45%)
Jan 28, 2016 0.5829 0.6445 0.5781 0.6350 9,048,128 +0.06(+10.74%)
Jan 27, 2016 0.5450 0.5876 0.5450 0.5734 8,235,558 +0.05(+9.01%)
Jan 26, 2016 0.5118 0.5402 0.4976 0.5260 4,779,644 +0.01(+1.83%)
Jan 25, 2016 0.5213 0.5355 0.5165 0.5165 5,453,190 +0.00(+0.93%)
Jan 22, 2016 0.5118 0.5260 0.5118 0.5118 4,367,418 +0.01(+2.86%)
Jan 21, 2016 0.4976 0.5213 0.4928 0.4976 5,011,775 +0.00(+0.96%)
Jan 20, 2016 0.4976 0.5070 0.4837 0.4928 12,868,932 -0.03(-5.45%)
Jan 19, 2016 0.5402 0.5402 0.5023 0.5213 6,171,425 -0.02(-3.51%)
Jan 15, 2016 0.5307 0.5402 0.5402 0.5402 4,792,397 -0.00(-0.87%)
Jan 14, 2016 0.5544 0.5687 0.5355 0.5450 9,635,586 -0.00(-0.86%)
Jan 13, 2016 0.5734 0.5734 0.5497 0.5497 6,165,253 -0.01(-2.52%)
Jan 12, 2016 0.5734 0.5819 0.5639 0.5639 8,477,693 +0.01(+2.59%)
Jan 11, 2016 0.5781 0.5829 0.5473 0.5497 7,100,097 +0.00(+0.87%)
Jan 08, 2016 0.5923 0.5971 0.5450 0.5450 8,260,891 -0.03(-4.96%)
Jan 07, 2016 0.5923 0.5923 0.5687 0.5734 7,762,526 -0.04(-7.01%)
Jan 06, 2016 0.6121 0.6212 0.6029 0.6166 9,490,454 -0.01(-2.17%)
Jan 05, 2016 0.6577 0.6577 0.6303 0.6303 3,969,745 -0.03(-4.17%)
Jan 04, 2016 0.6715 0.6806 0.6440 0.6577 4,609,151 -0.03(-4.00%)
Dec 31, 2015 0.6943 0.6852 0.6852 0.6852 2,253,645 -0.01(-1.96%)
Dec 30, 2015 0.7126 0.7126 0.6989 0.6989 3,688,941 -0.03(-3.77%)
Dec 29, 2015 0.7400 0.7400 0.7217 0.7263 4,246,910 +0.00(+0.00%)
Dec 28, 2015 0.7308 0.7400 0.7217 0.7263 9,030,186 +0.00(+0.63%)
Dec 24, 2015 0.7171 0.7217 0.7217 0.7217 2,260,869 +0.00(+0.00%)
Dec 23, 2015 0.6852 0.7217 0.6829 0.7217 9,692,314 +0.06(+9.72%)
Dec 22, 2015 0.6852 0.6852 0.6577 0.6577 5,261,629 -0.01(-1.37%)
Dec 21, 2015 0.7034 0.7034 0.6669 0.6669 8,304,465 -0.02(-2.67%)
Dec 18, 2015 0.6943 0.7080 0.6806 0.6852 11,693,408 -0.02(-2.60%)
Dec 17, 2015 0.7537 0.7582 0.6989 0.7034 10,868,190 -0.05(-6.10%)
Dec 16, 2015 0.7171 0.7537 0.7034 0.7491 8,454,854 +0.05(+6.49%)
Dec 15, 2015 0.7080 0.7263 0.6966 0.7034 9,346,211 +0.03(+4.05%)
Dec 14, 2015 0.7126 0.7126 0.6623 0.6760 11,817,335 -0.04(-5.13%)
Dec 11, 2015 0.7445 0.7491 0.7057 0.7126 5,962,209 -0.03(-3.70%)
Dec 10, 2015 0.7719 0.7765 0.7354 0.7400 5,386,860 -0.04(-4.71%)
Dec 09, 2015 0.7537 0.7948 0.7537 0.7765 6,655,734 +0.04(+4.94%)
Dec 08, 2015 0.7400 0.7537 0.7217 0.7400 6,905,903 -0.01(-1.82%)
Dec 07, 2015 0.7765 0.7811 0.7445 0.7537 6,076,093 -0.02(-2.37%)
Dec 04, 2015 0.7674 0.7765 0.7491 0.7719 5,567,372 +0.00(+0.00%)
Dec 03, 2015 0.7993 0.8085 0.7719 0.7719 7,237,218 +0.01(+1.81%)
Dec 02, 2015 0.7628 0.7765 0.7491 0.7582 12,190,189 +0.02(+3.11%)
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.