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 )

2.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2007 2.180 2.224 2.161 2.206 12,414,327 +0.07(+3.14%)
May 30, 2007 2.055 2.142 2.055 2.139 12,988,907 +0.03(+1.35%)
May 29, 2007 2.147 2.158 2.085 2.111 12,098,531 -0.00(-0.13%)
May 25, 2007 2.080 2.120 2.079 2.113 6,485,696 +0.07(+3.25%)
May 24, 2007 2.067 2.102 2.039 2.047 11,637,794 -0.06(-2.66%)
May 23, 2007 2.148 2.156 2.098 2.103 15,014,503 -0.04(-1.75%)
May 22, 2007 2.140 2.151 2.095 2.140 12,404,497 -0.01(-0.42%)
May 21, 2007 2.151 2.182 2.140 2.149 10,397,845 +0.01(+0.29%)
May 18, 2007 2.127 2.154 2.094 2.143 8,726,112 +0.02(+0.87%)
May 17, 2007 2.143 2.145 2.115 2.125 10,896,112 -0.04(-1.71%)
May 16, 2007 2.105 2.165 2.098 2.162 16,997,922 +0.06(+3.10%)
May 15, 2007 2.054 2.107 2.067 2.097 21,743,970 +0.02(+1.00%)
May 14, 2007 2.131 2.140 2.061 2.076 10,818,906 +0.02(+0.76%)
May 11, 2007 2.026 2.062 2.026 2.060 18,501,104 +0.04(+2.14%)
May 10, 2007 2.026 2.052 2.011 2.017 24,084,898 -0.04(-1.88%)
May 09, 2007 2.027 2.056 2.018 2.056 16,556,486 +0.04(+1.91%)
May 08, 2007 2.020 2.029 1.986 2.017 12,510,030 -0.00(-0.14%)
May 07, 2007 2.018 2.029 2.010 2.020 87,776,720 +0.00(+0.07%)
May 04, 2007 2.031 2.035 2.009 2.018 16,446,574 +0.01(+0.56%)
May 03, 2007 2.004 2.015 1.978 2.007 13,918,600 +0.03(+1.38%)
May 02, 2007 1.960 1.993 1.943 1.980 19,451,726 +0.04(+2.27%)
May 01, 2007 1.940 1.952 1.927 1.936 7,441,840 +0.00(+0.06%)
Apr 30, 2007 1.989 1.996 1.933 1.935 14,477,542 -0.03(-1.69%)
Apr 27, 2007 1.902 1.976 1.872 1.968 29,325,032 -0.13(-6.19%)
Apr 26, 2007 2.112 2.125 2.090 2.098 18,344,564 -0.01(-0.39%)
Apr 25, 2007 2.052 2.109 2.029 2.106 7,924,380 +0.08(+3.71%)
Apr 24, 2007 2.007 2.034 2.005 2.031 9,412,212 -0.02(-0.75%)
Apr 23, 2007 2.084 2.085 2.042 2.046 8,082,546 -0.04(-1.97%)
Apr 20, 2007 2.084 2.091 2.066 2.087 10,487,204 +0.05(+2.51%)
Apr 19, 2007 2.007 2.044 2.001 2.036 11,500,538 +0.01(+0.61%)
Apr 18, 2007 1.992 2.045 1.977 2.024 15,438,601 +0.03(+1.38%)
Apr 17, 2007 1.979 2.001 1.974 1.996 18,832,466 +0.02(+1.11%)
Apr 16, 2007 1.952 1.982 1.950 1.974 15,226,820 +0.04(+2.16%)
Apr 13, 2007 1.917 1.935 1.898 1.932 31,075,580 +0.06(+3.02%)
Apr 12, 2007 1.842 1.882 1.839 1.876 14,058,001 +0.02(+0.92%)
Apr 11, 2007 1.900 1.900 1.848 1.858 9,267,450 -0.02(-1.03%)
Apr 10, 2007 1.875 1.881 1.869 1.878 7,248,824 +0.00(+0.06%)
Apr 09, 2007 1.884 1.889 1.873 1.877 3,514,500 +0.01(+0.78%)
Apr 05, 2007 1.855 1.871 1.849 1.862 4,120,356 +0.00(+0.24%)
Apr 04, 2007 1.845 1.863 1.838 1.858 6,219,405 +0.01(+0.59%)
Apr 03, 2007 1.846 1.856 1.835 1.847 8,203,181 +0.03(+1.41%)
Apr 02, 2007 1.824 1.840 1.803 1.821 11,197,610 +0.01(+0.35%)
Mar 30, 2007 1.861 1.874 1.807 1.815 11,071,614 -0.04(-2.07%)
Mar 29, 2007 1.822 1.855 1.813 1.853 9,385,404 +0.06(+3.09%)
Mar 28, 2007 1.805 1.825 1.793 1.798 9,331,789 -0.03(-1.75%)
Mar 27, 2007 1.835 1.841 1.824 1.830 5,886,989 -0.02(-0.99%)
Mar 26, 2007 1.841 1.853 1.825 1.848 6,707,307 +0.00(+0.12%)
Mar 23, 2007 1.841 1.857 1.827 1.846 10,162,830 +0.00(+0.24%)
Mar 22, 2007 1.848 1.848 1.827 1.841 7,972,634 -0.00(-0.06%)
Mar 21, 2007 1.801 1.846 1.789 1.842 10,473,800 +0.06(+3.33%)
Mar 20, 2007 1.787 1.794 1.756 1.783 9,425,616 +0.02(+1.10%)
Mar 19, 2007 1.751 1.772 1.741 1.764 8,918,949 +0.04(+2.14%)
Mar 16, 2007 1.752 1.767 1.723 1.727 12,918,670 -0.02(-1.43%)
Mar 15, 2007 1.748 1.779 1.741 1.752 10,476,481 +0.00(+0.13%)
Mar 14, 2007 1.748 1.764 1.713 1.749 12,401,280 +0.00(+0.09%)
Mar 13, 2007 1.831 1.803 1.740 1.748 12,042,055 -0.08(-4.54%)
Mar 12, 2007 1.836 1.847 1.817 1.831 8,605,298 -0.01(-0.63%)
Mar 09, 2007 1.835 1.849 1.817 1.843 9,361,277 +0.04(+2.17%)
Mar 08, 2007 1.857 1.857 1.795 1.804 10,136,022 +0.02(+0.96%)
Mar 07, 2007 1.790 1.807 1.767 1.786 10,814,259 -0.00(-0.19%)
Mar 06, 2007 1.788 1.804 1.767 1.790 15,074,015 +0.06(+3.20%)
Mar 05, 2007 1.774 1.791 1.734 1.734 12,473,687 -0.06(-3.11%)
Mar 02, 2007 1.839 1.861 1.788 1.790 17,548,374 -0.07(-4.00%)
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.