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 (%)
Apr 28, 2017 1.393 1.457 1.393 1.451 9,053,486 +0.05(+3.41%)
Apr 27, 2017 1.462 1.462 1.390 1.404 12,104,569 -0.05(-3.65%)
Apr 26, 2017 1.505 1.524 1.446 1.457 15,996,101 -0.10(-6.16%)
Apr 25, 2017 1.547 1.574 1.526 1.553 6,003,020 -0.02(-1.02%)
Apr 24, 2017 1.595 1.614 1.553 1.568 12,327,374 +0.01(+0.68%)
Apr 21, 2017 1.595 1.595 1.547 1.558 9,020,090 -0.02(-1.35%)
Apr 20, 2017 1.563 1.616 1.555 1.579 7,344,556 +0.03(+1.71%)
Apr 19, 2017 1.606 1.611 1.550 1.553 6,341,203 -0.03(-2.01%)
Apr 18, 2017 1.579 1.611 1.563 1.584 8,453,347 +0.00(+0.00%)
Apr 17, 2017 1.558 1.606 1.526 1.584 9,470,820 +0.10(+6.43%)
Apr 13, 2017 1.553 1.606 1.489 1.489 12,494,537 -0.10(-6.35%)
Apr 12, 2017 1.616 1.616 1.553 1.590 15,551,244 -0.06(-3.86%)
Apr 11, 2017 1.627 1.664 1.584 1.654 8,836,749 +0.04(+2.64%)
Apr 10, 2017 1.643 1.648 1.584 1.611 12,269,181 -0.03(-1.94%)
Apr 07, 2017 1.622 1.664 1.606 1.643 8,493,322 +0.03(+1.98%)
Apr 06, 2017 1.643 1.664 1.606 1.611 7,573,968 -0.03(-1.94%)
Apr 05, 2017 1.691 1.717 1.638 1.643 8,963,613 -0.04(-2.22%)
Apr 04, 2017 1.701 1.717 1.669 1.680 7,936,722 -0.04(-2.47%)
Apr 03, 2017 1.744 1.749 1.696 1.723 4,736,109 -0.03(-1.52%)
Mar 31, 2017 1.712 1.755 1.696 1.749 6,526,466 +0.05(+3.13%)
Mar 30, 2017 1.733 1.749 1.685 1.696 5,568,221 -0.04(-2.45%)
Mar 29, 2017 1.680 1.755 1.664 1.739 6,793,356 +0.02(+0.93%)
Mar 28, 2017 1.739 1.765 1.696 1.723 6,529,400 -0.04(-2.41%)
Mar 27, 2017 1.680 1.768 1.675 1.765 6,066,421 +0.04(+2.47%)
Mar 24, 2017 1.696 1.739 1.691 1.723 7,307,500 +0.07(+4.52%)
Mar 23, 2017 1.685 1.720 1.606 1.648 12,712,125 -0.03(-1.59%)
Mar 22, 2017 1.685 1.701 1.521 1.675 34,932,776 -0.04(-2.17%)
Mar 21, 2017 1.861 1.872 1.712 1.712 20,315,724 -0.17(-9.04%)
Mar 20, 2017 1.957 1.988 1.861 1.882 10,339,993 -0.09(-4.32%)
Mar 17, 2017 2.020 2.042 1.914 1.967 12,541,227 +0.02(+0.82%)
Mar 16, 2017 1.914 1.978 1.914 1.951 8,258,141 +0.05(+2.51%)
Mar 15, 2017 1.818 1.909 1.802 1.903 9,636,085 +0.07(+3.77%)
Mar 14, 2017 1.893 1.895 1.797 1.834 8,553,142 -0.08(-4.17%)
Mar 13, 2017 1.903 1.935 1.890 1.914 9,681,616 +0.08(+4.35%)
Mar 10, 2017 1.824 1.840 1.781 1.834 7,090,038 +0.05(+2.68%)
Mar 09, 2017 1.840 1.850 1.760 1.786 11,101,981 -0.09(-4.55%)
Mar 08, 2017 1.914 1.933 1.824 1.872 14,302,882 -0.10(-4.87%)
Mar 07, 2017 1.909 1.973 1.882 1.967 11,016,893 +0.12(+6.32%)
Mar 06, 2017 1.898 1.909 1.837 1.850 7,719,026 -0.04(-1.97%)
Mar 03, 2017 1.808 1.887 1.805 1.887 24,912,508 +0.12(+6.93%)
Mar 02, 2017 1.786 1.808 1.744 1.765 8,631,315 -0.04(-2.35%)
Mar 01, 2017 1.733 1.818 1.725 1.808 13,326,218 +0.05(+3.03%)
Feb 28, 2017 1.733 1.786 1.712 1.755 10,382,299 -0.01(-0.60%)
Feb 27, 2017 1.792 1.810 1.733 1.765 6,662,949 -0.04(-2.07%)
Feb 24, 2017 1.829 1.834 1.776 1.802 7,033,745 -0.04(-2.02%)
Feb 23, 2017 1.962 1.967 1.829 1.840 13,806,253 -0.05(-2.54%)
Feb 22, 2017 1.962 1.996 1.850 1.887 15,929,772 -0.02(-0.84%)
Feb 21, 2017 1.856 1.909 1.856 1.903 11,094,104 +0.15(+8.48%)
Feb 17, 2017 1.755 1.755 1.755 0 +0.00(+0.00%)
Feb 16, 2017 1.728 1.786 1.728 1.755 9,384,447 +0.05(+2.80%)
Feb 15, 2017 1.632 1.723 1.622 1.707 13,510,601 +0.12(+7.36%)
Feb 14, 2017 1.584 1.592 1.545 1.590 6,667,500 +0.02(+1.01%)
Feb 13, 2017 1.566 1.584 1.547 1.574 7,182,065 +0.05(+3.14%)
Feb 10, 2017 1.505 1.558 1.475 1.526 29,718,248 +0.05(+3.61%)
Feb 09, 2017 1.510 1.510 1.441 1.473 18,311,782 -0.02(-1.42%)
Feb 08, 2017 1.467 1.521 1.451 1.494 15,893,105 +0.03(+1.81%)
Feb 07, 2017 1.505 1.510 1.462 1.467 7,127,433 +0.00(+0.00%)
Feb 06, 2017 1.542 1.547 1.467 1.467 9,761,935 -0.07(-4.83%)
Feb 03, 2017 1.563 1.579 1.542 1.542 5,861,469 -0.01(-0.69%)
Feb 02, 2017 1.521 1.558 1.505 1.553 7,798,126 +0.05(+3.55%)
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.