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 )

2.525 -0.035 (-1.37%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 10, 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, 2022 2.276 2.352 2.276 2.326 7,089,937 +0.08(+3.54%)
Mar 30, 2022 2.269 2.318 2.247 2.247 4,857,602 -0.04(-1.58%)
Mar 29, 2022 2.269 2.283 2.236 2.283 9,018,367 +0.04(+1.94%)
Mar 28, 2022 2.254 2.269 2.221 2.240 7,086,059 -0.03(-1.27%)
Mar 25, 2022 2.254 2.283 2.240 2.269 6,288,531 +0.03(+1.29%)
Mar 24, 2022 2.189 2.240 2.182 2.240 7,684,555 +0.07(+3.33%)
Mar 23, 2022 2.138 2.189 2.132 2.167 7,806,329 +0.02(+1.01%)
Mar 22, 2022 2.124 2.146 2.110 2.146 5,798,242 +0.02(+1.02%)
Mar 21, 2022 2.045 2.124 2.037 2.124 7,561,105 +0.09(+4.26%)
Mar 18, 2022 1.951 2.045 1.947 2.037 8,917,071 +0.07(+3.68%)
Mar 17, 2022 1.864 1.965 1.849 1.965 9,587,089 +0.14(+7.51%)
Mar 16, 2022 1.821 1.853 1.778 1.828 8,515,805 +0.01(+0.40%)
Mar 15, 2022 1.792 1.842 1.784 1.821 6,057,474 +0.01(+0.40%)
Mar 14, 2022 1.864 1.864 1.792 1.813 6,434,707 -0.02(-1.18%)
Mar 11, 2022 1.871 1.878 1.828 1.835 5,947,814 -0.03(-1.55%)
Mar 10, 2022 1.842 1.878 1.831 1.864 6,379,648 -0.04(-2.27%)
Mar 09, 2022 1.878 1.918 1.875 1.907 8,566,180 +0.10(+5.60%)
Mar 08, 2022 1.806 1.830 1.777 1.806 9,509,240 +0.04(+2.04%)
Mar 07, 2022 1.878 1.886 1.763 1.770 9,564,663 -0.12(-6.49%)
Mar 04, 2022 1.900 1.907 1.868 1.893 7,780,534 -0.04(-1.87%)
Mar 03, 2022 1.915 1.965 1.907 1.929 11,834,599 +0.04(+2.30%)
Mar 02, 2022 1.813 1.893 1.806 1.886 8,306,894 +0.07(+3.98%)
Mar 01, 2022 1.799 1.855 1.792 1.813 7,788,582 -0.01(-0.40%)
Feb 28, 2022 1.806 1.849 1.792 1.821 6,072,325 -0.03(-1.56%)
Feb 25, 2022 1.835 1.849 1.799 1.849 7,395,038 +0.02(+1.19%)
Feb 24, 2022 1.849 1.857 1.784 1.828 9,274,039 -0.08(-4.17%)
Feb 23, 2022 1.900 1.936 1.893 1.907 6,971,433 +0.07(+3.53%)
Feb 22, 2022 1.857 1.871 1.842 1.842 7,788,742 -0.01(-0.78%)
Feb 18, 2022 1.857 0 +0.02(+1.18%)
Feb 17, 2022 1.857 1.857 1.828 1.835 5,086,012 -0.03(-1.55%)
Feb 16, 2022 1.857 1.889 1.857 1.864 4,731,739 +0.04(+2.38%)
Feb 15, 2022 1.792 1.835 1.792 1.821 5,002,725 +0.04(+2.44%)
Feb 14, 2022 1.792 1.813 1.756 1.777 8,177,741 -0.01(-0.81%)
Feb 11, 2022 1.813 1.842 1.784 1.792 7,704,616 -0.01(-0.40%)
Feb 10, 2022 1.799 1.835 1.792 1.799 6,812,329 +0.01(+0.40%)
Feb 09, 2022 1.770 1.813 1.761 1.792 7,625,387 +0.04(+2.06%)
Feb 08, 2022 1.756 1.774 1.738 1.756 5,469,205 +0.01(+0.41%)
Feb 07, 2022 1.734 1.766 1.716 1.748 9,942,408 -0.01(-0.41%)
Feb 04, 2022 1.777 1.784 1.748 1.756 6,524,263 -0.06(-3.19%)
Feb 03, 2022 1.799 1.821 1.813 4,273,737 +0.00(+0.00%)
Feb 02, 2022 1.835 1.835 1.792 1.813 7,239,479 -0.04(-2.33%)
Feb 01, 2022 1.849 1.864 1.835 1.857 6,723,356 +0.04(+1.98%)
Jan 31, 2022 1.784 1.835 1.821 6,826,092 +0.04(+2.44%)
Jan 28, 2022 1.784 1.788 1.748 1.777 7,580,438 +0.01(+0.41%)
Jan 27, 2022 1.770 1.803 1.763 1.770 11,416,563 +0.03(+1.66%)
Jan 26, 2022 1.748 1.784 1.734 1.741 14,252,673 -0.01(-0.41%)
Jan 25, 2022 1.712 1.763 1.698 1.748 10,655,205 +0.04(+2.54%)
Jan 24, 2022 1.741 1.741 1.683 1.705 15,683,236 -0.05(-2.88%)
Jan 21, 2022 1.748 1.784 1.741 1.756 11,226,503 +0.00(+0.00%)
Jan 20, 2022 1.763 1.784 1.748 1.756 11,312,407 +0.01(+0.83%)
Jan 19, 2022 1.719 1.770 1.719 1.741 7,763,524 +0.07(+4.33%)
Jan 18, 2022 1.691 1.719 1.669 1.669 6,948,692 -0.03(-1.70%)
Jan 14, 2022 1.698 0 +0.01(+0.43%)
Jan 13, 2022 1.698 1.719 1.680 1.691 8,769,758 +0.01(+0.43%)
Jan 12, 2022 1.669 1.698 1.662 1.683 10,162,483 +0.03(+1.75%)
Jan 11, 2022 1.582 1.662 1.575 1.654 9,059,280 +0.09(+5.53%)
Jan 10, 2022 1.582 1.582 1.553 1.568 6,978,196 -0.02(-1.36%)
Jan 07, 2022 1.586 1.622 1.564 1.589 10,978,696 +0.03(+1.85%)
Jan 06, 2022 1.604 1.618 1.561 1.561 6,475,125 -0.04(-2.70%)
Jan 05, 2022 1.669 1.676 1.597 1.604 10,202,913 -0.06(-3.48%)
Jan 04, 2022 1.654 1.698 1.647 1.662 7,145,381 -0.02(-1.29%)
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.