Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.515 +0.045 (+1.82%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.739 1.745 1.664 1.676 14,092,965 -0.06(-3.33%)
Oct 30, 2018 1.676 1.762 1.658 1.733 11,083,131 +0.01(+0.33%)
Oct 29, 2018 1.866 1.885 1.704 1.728 34,346,672 -0.17(-8.84%)
Oct 26, 2018 1.751 1.901 1.739 1.895 42,544,116 +0.17(+9.70%)
Oct 25, 2018 1.612 1.738 1.606 1.728 16,731,224 +0.13(+8.33%)
Oct 24, 2018 1.647 1.658 1.583 1.595 10,147,338 -0.05(-2.82%)
Oct 23, 2018 1.600 1.641 1.580 1.641 10,583,230 +0.01(+0.71%)
Oct 22, 2018 1.635 1.652 1.612 1.629 8,518,020 +0.01(+0.71%)
Oct 19, 2018 1.612 1.629 1.543 1.618 20,080,940 +0.03(+1.82%)
Oct 18, 2018 1.612 1.633 1.583 1.589 16,182,092 -0.05(-2.83%)
Oct 17, 2018 1.543 1.658 1.543 1.635 14,306,450 +0.02(+1.07%)
Oct 16, 2018 1.618 1.629 1.595 1.618 10,190,474 +0.05(+3.32%)
Oct 15, 2018 1.612 1.641 1.560 1.566 22,509,982 -0.08(-4.91%)
Oct 12, 2018 1.554 1.658 1.551 1.647 12,191,734 +0.12(+7.95%)
Oct 11, 2018 1.520 1.554 1.491 1.525 17,296,992 +0.04(+2.72%)
Oct 10, 2018 1.525 1.537 1.468 1.485 24,224,016 -0.12(-7.55%)
Oct 09, 2018 1.520 1.612 1.494 1.606 34,824,732 +0.08(+5.30%)
Oct 08, 2018 1.612 1.612 1.468 1.525 51,466,436 +0.27(+21.10%)
Oct 05, 2018 1.254 1.277 1.228 1.260 20,487,326 +0.09(+7.92%)
Oct 04, 2018 1.144 1.184 1.121 1.167 7,965,016 +0.02(+2.02%)
Oct 03, 2018 1.184 1.184 1.118 1.144 16,125,021 +0.07(+6.45%)
Oct 02, 2018 1.046 1.086 1.034 1.075 9,393,563 +0.09(+8.77%)
Oct 01, 2018 0.9996 0.9996 0.9764 0.9880 2,266,950 +0.00(+0.00%)
Sep 28, 2018 1.005 1.023 0.9822 0.9880 5,065,451 -0.03(-2.84%)
Sep 27, 2018 1.017 1.046 1.005 1.017 4,985,085 +0.01(+0.57%)
Sep 26, 2018 1.011 1.023 0.9967 1.011 3,415,120 +0.01(+1.16%)
Sep 25, 2018 0.9649 1.005 0.9591 0.9996 2,478,306 +0.01(+0.58%)
Sep 24, 2018 1.034 1.034 0.9822 0.9938 5,278,497 -0.05(-4.97%)
Sep 21, 2018 1.005 1.063 0.9996 1.046 5,789,779 +0.05(+4.62%)
Sep 20, 2018 1.005 1.011 0.9822 0.9996 3,077,782 +0.02(+1.76%)
Sep 19, 2018 0.9938 0.9996 0.9707 0.9822 4,357,937 -0.01(-1.16%)
Sep 18, 2018 0.9591 1.005 0.9418 0.9938 6,398,800 +0.04(+4.24%)
Sep 17, 2018 0.9244 0.9707 0.9129 0.9533 4,408,587 +0.03(+3.13%)
Sep 14, 2018 0.9360 0.9418 0.9013 0.9244 3,378,813 +0.00(+0.00%)
Sep 13, 2018 0.9591 0.9628 0.9244 0.9244 7,361,361 -0.04(-4.19%)
Sep 12, 2018 0.9707 0.9880 0.9591 0.9649 6,120,897 +0.01(+1.21%)
Sep 11, 2018 0.9649 0.9822 0.9476 0.9533 7,587,135 -0.04(-4.07%)
Sep 10, 2018 1.023 1.028 0.9822 0.9938 3,636,285 -0.03(-2.82%)
Sep 07, 2018 1.011 1.049 1.002 1.023 6,478,281 +0.02(+2.31%)
Sep 06, 2018 0.9880 1.002 0.9649 0.9996 4,926,012 +0.02(+2.37%)
Sep 05, 2018 0.9591 0.9938 0.9533 0.9764 11,187,109 +0.02(+1.81%)
Sep 04, 2018 0.9938 1.005 0.9533 0.9591 10,993,954 -0.08(-7.26%)
Aug 31, 2018 1.034 1.034 1.034 0 +0.03(+3.47%)
Aug 30, 2018 1.023 1.031 0.9822 0.9996 7,167,081 -0.04(-3.89%)
Aug 29, 2018 1.023 1.052 1.017 1.040 7,371,615 +0.02(+2.27%)
Aug 28, 2018 1.046 1.046 0.9996 1.017 5,381,492 -0.03(-3.30%)
Aug 27, 2018 1.034 1.063 1.023 1.052 4,469,740 +0.03(+3.41%)
Aug 24, 2018 1.040 1.040 0.9880 1.017 19,219,362 +0.00(+0.00%)
Aug 23, 2018 1.086 1.086 1.011 1.017 7,778,620 -0.06(-5.88%)
Aug 22, 2018 1.057 1.086 1.028 1.080 15,493,705 +0.01(+0.54%)
Aug 21, 2018 1.144 1.144 1.069 1.075 4,729,860 -0.08(-6.53%)
Aug 20, 2018 1.161 1.161 1.132 1.150 2,724,865 -0.02(-1.97%)
Aug 17, 2018 1.190 1.199 1.132 1.173 4,595,200 -0.01(-0.49%)
Aug 16, 2018 1.184 1.219 1.156 1.179 13,842,529 +0.03(+3.03%)
Aug 15, 2018 1.138 1.167 1.121 1.144 3,258,888 -0.01(-1.00%)
Aug 14, 2018 1.150 1.173 1.133 1.156 3,897,342 +0.02(+2.04%)
Aug 13, 2018 1.115 1.144 1.104 1.132 3,731,254 -0.01(-0.51%)
Aug 10, 2018 1.167 1.167 1.127 1.138 6,751,397 -0.06(-5.29%)
Aug 09, 2018 1.248 1.248 1.184 1.202 3,811,496 -0.05(-3.70%)
Aug 08, 2018 1.271 1.288 1.236 1.248 3,407,965 -0.01(-0.46%)
Aug 07, 2018 1.277 1.306 1.242 1.254 5,308,774 -0.01(-0.46%)
Aug 06, 2018 1.271 1.288 1.260 1.260 3,881,506 -0.01(-0.91%)
Aug 03, 2018 1.242 1.283 1.231 1.271 5,309,490 +0.05(+3.77%)
Aug 02, 2018 1.219 1.242 1.213 1.225 3,344,331 +0.00(+0.00%)
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.