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 (%)
Mar 31, 2017 1.519 1.556 1.504 1.552 7,357,786 +0.05(+3.13%)
Mar 30, 2017 1.537 1.552 1.495 1.504 6,277,482 -0.04(-2.45%)
Mar 29, 2017 1.490 1.556 1.476 1.542 7,658,671 +0.01(+0.93%)
Mar 28, 2017 1.542 1.566 1.504 1.528 7,361,094 -0.04(-2.41%)
Mar 27, 2017 1.490 1.568 1.486 1.566 6,839,141 +0.04(+2.47%)
Mar 24, 2017 1.504 1.542 1.500 1.528 8,238,305 +0.07(+4.52%)
Mar 23, 2017 1.495 1.526 1.424 1.462 14,331,353 -0.02(-1.59%)
Mar 22, 2017 1.495 1.509 1.349 1.486 39,382,396 -0.03(-2.17%)
Mar 21, 2017 1.651 1.660 1.519 1.519 22,903,474 -0.15(-9.04%)
Mar 20, 2017 1.736 1.764 1.651 1.669 11,657,067 -0.08(-4.32%)
Mar 17, 2017 1.792 1.811 1.698 1.745 14,138,687 +0.01(+0.82%)
Mar 16, 2017 1.698 1.754 1.698 1.731 9,310,036 +0.04(+2.51%)
Mar 15, 2017 1.613 1.693 1.599 1.688 10,863,497 +0.06(+3.77%)
Mar 14, 2017 1.679 1.681 1.594 1.627 9,642,613 -0.07(-4.17%)
Mar 13, 2017 1.688 1.717 1.677 1.698 10,914,828 +0.07(+4.35%)
Mar 10, 2017 1.618 1.632 1.580 1.627 7,993,144 +0.04(+2.68%)
Mar 09, 2017 1.632 1.641 1.561 1.585 12,516,115 -0.08(-4.55%)
Mar 08, 2017 1.698 1.714 1.618 1.660 16,124,736 -0.08(-4.86%)
Mar 07, 2017 1.693 1.750 1.669 1.745 12,420,188 +0.10(+6.32%)
Mar 06, 2017 1.684 1.693 1.629 1.641 8,702,250 -0.03(-1.97%)
Mar 03, 2017 1.603 1.674 1.601 1.674 28,085,780 +0.11(+6.93%)
Mar 02, 2017 1.585 1.603 1.547 1.566 9,730,743 -0.04(-2.35%)
Mar 01, 2017 1.537 1.613 1.530 1.603 15,023,667 +0.05(+3.03%)
Feb 28, 2017 1.537 1.585 1.519 1.556 11,704,761 -0.01(-0.60%)
Feb 27, 2017 1.589 1.606 1.537 1.566 7,511,653 -0.03(-2.06%)
Feb 24, 2017 1.622 1.627 1.575 1.599 7,929,680 -0.03(-2.02%)
Feb 23, 2017 1.740 1.745 1.622 1.632 15,564,847 -0.04(-2.54%)
Feb 22, 2017 1.740 1.771 1.641 1.674 17,958,854 -0.01(-0.84%)
Feb 21, 2017 1.646 1.693 1.646 1.688 12,507,235 +0.13(+8.48%)
Feb 17, 2017 1.556 1.556 1.556 0 +0.00(+0.00%)
Feb 16, 2017 1.533 1.585 1.533 1.556 10,579,806 +0.04(+2.80%)
Feb 15, 2017 1.448 1.528 1.438 1.514 15,231,537 +0.10(+7.36%)
Feb 14, 2017 1.405 1.412 1.370 1.410 7,516,784 +0.01(+1.01%)
Feb 13, 2017 1.389 1.405 1.372 1.396 8,096,893 +0.04(+3.14%)
Feb 10, 2017 1.335 1.382 1.309 1.354 33,503,658 +0.05(+3.61%)
Feb 09, 2017 1.339 1.339 1.278 1.306 20,644,276 -0.02(-1.42%)
Feb 08, 2017 1.302 1.349 1.287 1.325 17,917,516 +0.02(+1.81%)
Feb 07, 2017 1.335 1.339 1.297 1.302 8,035,302 +0.00(+0.00%)
Feb 06, 2017 1.368 1.372 1.302 1.302 11,005,378 -0.07(-4.83%)
Feb 03, 2017 1.387 1.401 1.368 1.368 6,608,083 -0.01(-0.69%)
Feb 02, 2017 1.349 1.382 1.335 1.377 8,791,425 +0.05(+3.55%)
Feb 01, 2017 1.344 1.354 1.306 1.330 10,029,771 -0.01(-0.70%)
Jan 31, 2017 1.335 1.356 1.316 1.339 13,709,839 +0.07(+5.19%)
Jan 30, 2017 1.306 1.306 1.255 1.273 16,741,852 -0.04(-3.23%)
Jan 27, 2017 1.321 1.330 1.302 1.316 10,568,382 -0.00(-0.36%)
Jan 26, 2017 1.339 1.346 1.306 1.321 12,147,540 +0.00(+0.00%)
Jan 25, 2017 1.316 1.349 1.283 1.321 10,932,777 +0.00(+0.00%)
Jan 24, 2017 1.335 1.351 1.311 1.321 10,778,986 -0.01(-1.06%)
Jan 23, 2017 1.297 1.335 1.287 1.335 10,258,673 +0.08(+5.99%)
Jan 20, 2017 1.273 1.283 1.245 1.259 7,083,185 +0.01(+0.75%)
Jan 19, 2017 1.273 1.273 1.236 1.250 10,660,216 -0.00(-0.38%)
Jan 18, 2017 1.292 1.302 1.245 1.254 8,024,481 -0.02(-1.84%)
Jan 17, 2017 1.264 1.299 1.243 1.278 10,151,487 +0.05(+4.23%)
Jan 13, 2017 1.226 1.226 1.226 0 -0.03(-2.26%)
Jan 12, 2017 1.184 1.276 1.182 1.254 13,584,025 +0.10(+8.57%)
Jan 11, 2017 1.080 1.160 1.071 1.155 16,099,410 +0.08(+6.99%)
Jan 10, 2017 1.089 1.099 1.075 1.080 9,145,819 -0.00(-0.44%)
Jan 09, 2017 1.094 1.104 1.075 1.085 6,519,115 +0.01(+1.32%)
Jan 06, 2017 1.080 1.089 1.061 1.071 6,719,510 -0.02(-1.73%)
Jan 05, 2017 1.113 1.118 1.080 1.089 8,848,380 -0.02(-1.70%)
Jan 04, 2017 1.113 1.122 1.089 1.108 11,116,341 -0.01(-0.84%)
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.