Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.9762 0.9931 0.9182 0.9472 23,500,822 -0.02(-2.00%)
Apr 28, 2016 0.9762 0.9907 0.9569 0.9665 9,884,759 +0.00(+0.00%)
Apr 27, 2016 0.9569 0.9810 0.9520 0.9665 14,227,492 +0.01(+1.52%)
Apr 26, 2016 0.9714 0.9738 0.9424 0.9520 8,584,076 +0.00(+0.00%)
Apr 25, 2016 0.9810 0.9955 0.9424 0.9520 9,426,931 -0.02(-1.99%)
Apr 22, 2016 0.9665 0.9762 0.9569 0.9714 7,630,701 -0.00(-0.50%)
Apr 21, 2016 0.9955 1.015 0.9714 0.9762 6,036,762 -0.01(-1.46%)
Apr 20, 2016 1.010 1.020 0.9810 0.9907 8,456,110 -0.02(-1.91%)
Apr 19, 2016 1.025 1.039 1.000 1.010 8,754,211 +0.00(+0.00%)
Apr 18, 2016 1.020 1.054 1.005 1.010 10,563,010 -0.06(-5.43%)
Apr 15, 2016 1.025 1.073 1.005 1.068 12,065,682 +0.04(+4.24%)
Apr 14, 2016 1.078 1.092 0.9907 1.025 21,785,944 -0.08(-7.02%)
Apr 13, 2016 1.083 1.112 1.078 1.102 13,603,656 +0.04(+4.11%)
Apr 12, 2016 1.034 1.063 1.000 1.058 21,355,404 +0.03(+3.30%)
Apr 11, 2016 0.9810 1.034 0.9762 1.025 14,558,467 +0.07(+7.07%)
Apr 08, 2016 0.9182 0.9641 0.9110 0.9569 14,485,897 +0.09(+10.00%)
Apr 07, 2016 0.8892 0.9230 0.8409 0.8699 14,866,571 -0.03(-3.23%)
Apr 06, 2016 0.9424 0.9424 0.8795 0.8989 8,959,965 -0.05(-5.58%)
Apr 05, 2016 0.9665 0.9810 0.9400 0.9520 15,619,693 -0.04(-4.37%)
Apr 04, 2016 1.034 1.058 0.9859 0.9955 7,310,500 -0.06(-5.50%)
Apr 01, 2016 1.078 1.082 1.039 1.054 14,447,603 -0.04(-3.54%)
Mar 31, 2016 1.145 1.170 1.063 1.092 15,038,863 -0.02(-2.16%)
Mar 30, 2016 1.126 1.165 1.112 1.116 10,618,710 +0.00(+0.00%)
Mar 29, 2016 1.107 1.145 1.078 1.116 9,804,466 +0.01(+0.87%)
Mar 28, 2016 1.078 1.136 1.066 1.107 5,597,385 +0.07(+6.51%)
Mar 24, 2016 0.9955 1.039 1.039 1.039 8,984,864 +0.02(+2.38%)
Mar 23, 2016 1.049 1.049 0.9955 1.015 9,488,958 -0.05(-4.98%)
Mar 22, 2016 1.083 1.090 1.058 1.068 13,613,216 +0.00(+0.45%)
Mar 21, 2016 1.049 1.087 1.039 1.063 14,558,749 +0.03(+2.80%)
Mar 18, 2016 1.029 1.044 1.010 1.034 9,897,613 +0.02(+2.39%)
Mar 17, 2016 0.9665 1.015 0.9327 1.010 15,100,630 +0.10(+10.58%)
Mar 16, 2016 0.8892 0.9134 0.8747 0.9134 6,682,590 +0.01(+1.07%)
Mar 15, 2016 0.9230 0.9279 0.8626 0.9037 8,892,112 -0.07(-6.97%)
Mar 14, 2016 1.025 1.025 0.9629 0.9714 9,294,867 -0.07(-6.51%)
Mar 11, 2016 0.9907 1.049 0.9810 1.039 12,085,059 +0.07(+7.50%)
Mar 10, 2016 0.9424 0.9859 0.9182 0.9665 12,066,591 +0.03(+3.09%)
Mar 09, 2016 0.9617 0.9617 0.9182 0.9375 9,278,487 +0.01(+1.04%)
Mar 08, 2016 0.9279 0.9375 0.8940 0.9279 7,300,381 +0.03(+3.23%)
Mar 07, 2016 0.9134 0.9375 0.8892 0.8989 6,960,272 -0.02(-2.62%)
Mar 04, 2016 0.9810 0.9859 0.9085 0.9230 15,596,241 +0.00(+0.53%)
Mar 03, 2016 0.8119 0.9182 0.7877 0.9182 10,469,381 +0.14(+18.01%)
Mar 02, 2016 0.7539 0.7829 0.7442 0.7781 4,489,187 +0.01(+1.26%)
Mar 01, 2016 0.7346 0.7684 0.7297 0.7684 5,157,129 +0.04(+6.00%)
Feb 29, 2016 0.7297 0.7297 0.7104 0.7249 9,529,673 +0.02(+3.45%)
Feb 26, 2016 0.7539 0.7539 0.6959 0.7007 3,720,860 -0.03(-4.61%)
Feb 25, 2016 0.7346 0.7346 0.7104 0.7346 3,935,192 +0.02(+3.40%)
Feb 24, 2016 0.7152 0.7249 0.7007 0.7104 4,145,152 -0.04(-5.16%)
Feb 23, 2016 0.7732 0.7732 0.7201 0.7491 8,843,747 -0.02(-2.52%)
Feb 22, 2016 0.7491 0.7732 0.7491 0.7684 8,525,868 +0.05(+7.43%)
Feb 19, 2016 0.7539 0.7660 0.7152 0.7152 12,232,275 -0.04(-5.13%)
Feb 18, 2016 0.7636 0.7732 0.7491 0.7539 6,887,600 +0.01(+1.30%)
Feb 17, 2016 0.7829 0.8167 0.7442 0.7442 12,595,885 +0.01(+1.32%)
Feb 16, 2016 0.7297 0.7611 0.7152 0.7346 10,058,027 +0.02(+2.70%)
Feb 12, 2016 0.7297 0.7152 0.7152 0.7152 3,986,398 +0.03(+4.96%)
Feb 11, 2016 0.7660 0.7781 0.6814 0.6814 18,182,672 -0.12(-15.06%)
Feb 10, 2016 0.7201 0.8022 0.7152 0.8022 10,425,744 +0.09(+12.16%)
Feb 09, 2016 0.7201 0.7297 0.6959 0.7152 7,561,095 +0.01(+1.37%)
Feb 08, 2016 0.7297 0.7297 0.6911 0.7056 9,232,271 -0.01(-1.35%)
Feb 05, 2016 0.7297 0.7901 0.6911 0.7152 17,984,530 +0.02(+3.50%)
Feb 04, 2016 0.7249 0.7249 0.6862 0.6911 8,325,404 +0.00(+0.00%)
Feb 03, 2016 0.6862 0.7056 0.6572 0.6911 6,310,879 +0.03(+5.15%)
Feb 02, 2016 0.7007 0.7152 0.6427 0.6572 12,794,126 -0.17(-20.93%)
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.