Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.148 1.160 1.123 1.154 4,338,437 -0.01(-1.08%)
Oct 29, 2020 1.148 1.173 1.116 1.167 3,932,306 -0.01(-0.54%)
Oct 28, 2020 1.173 1.186 1.154 1.173 6,538,032 -0.04(-3.63%)
Oct 27, 2020 1.249 1.274 1.211 1.217 5,135,086 -0.04(-3.50%)
Oct 26, 2020 1.255 1.274 1.242 1.261 2,439,032 +0.01(+0.50%)
Oct 23, 2020 1.280 1.280 1.249 1.255 1,963,887 -0.03(-1.97%)
Oct 22, 2020 1.255 1.287 1.242 1.280 3,376,232 +0.01(+1.00%)
Oct 21, 2020 1.261 1.274 1.249 1.268 4,627,953 -0.01(-0.50%)
Oct 20, 2020 1.261 1.287 1.261 1.274 5,727,657 +0.03(+2.02%)
Oct 19, 2020 1.261 1.268 1.236 1.249 3,228,403 -0.01(-1.00%)
Oct 16, 2020 1.255 1.261 1.236 1.261 14,041,811 +0.00(+0.00%)
Oct 15, 2020 1.230 1.261 1.227 1.261 3,095,309 +0.01(+0.50%)
Oct 14, 2020 1.249 1.274 1.242 1.255 5,034,419 +0.02(+1.53%)
Oct 13, 2020 1.236 1.255 1.224 1.236 4,308,308 -0.04(-3.45%)
Oct 12, 2020 1.268 1.287 1.224 1.280 2,427,096 +0.01(+1.00%)
Oct 09, 2020 1.249 1.274 1.224 1.268 7,364,974 +0.03(+2.55%)
Oct 08, 2020 1.198 1.236 1.186 1.236 13,037,924 +0.03(+2.62%)
Oct 07, 2020 1.205 1.217 1.179 1.205 10,246,130 -0.01(-0.52%)
Oct 06, 2020 1.236 1.249 1.195 1.211 7,031,769 -0.01(-1.03%)
Oct 05, 2020 1.167 1.230 1.148 1.224 4,209,180 +0.06(+4.86%)
Oct 02, 2020 1.167 1.198 1.154 1.167 5,805,883 -0.02(-1.34%)
Oct 01, 2020 1.151 1.183 1.136 1.183 3,348,501 +0.03(+2.16%)
Sep 30, 2020 1.158 1.176 1.145 1.158 8,776,430 +0.00(+0.00%)
Sep 29, 2020 1.139 1.170 1.134 1.158 6,051,846 -0.01(-0.54%)
Sep 28, 2020 1.226 1.239 1.145 1.164 7,759,204 -0.06(-4.61%)
Sep 25, 2020 1.214 1.220 1.201 1.220 3,901,846 -0.03(-2.01%)
Sep 24, 2020 1.201 1.270 1.189 1.245 5,271,752 +0.04(+3.65%)
Sep 23, 2020 1.226 1.245 1.195 1.201 3,808,008 -0.04(-3.52%)
Sep 22, 2020 1.251 1.261 1.226 1.245 5,267,887 +0.01(+1.01%)
Sep 21, 2020 1.226 1.251 1.214 1.233 3,790,939 -0.03(-1.99%)
Sep 18, 2020 1.308 1.308 1.245 1.258 12,982,609 -0.09(-6.51%)
Sep 17, 2020 1.289 1.345 1.276 1.345 4,860,879 +0.01(+0.94%)
Sep 16, 2020 1.289 1.333 1.289 1.333 4,402,520 +0.04(+2.90%)
Sep 15, 2020 1.320 1.339 1.270 1.295 6,710,193 -0.03(-1.90%)
Sep 14, 2020 1.289 1.327 1.276 1.320 4,178,889 +0.03(+2.43%)
Sep 11, 2020 1.314 1.317 1.277 1.289 4,408,295 -0.04(-3.29%)
Sep 10, 2020 1.370 1.389 1.314 1.333 5,575,201 -0.01(-0.93%)
Sep 09, 2020 1.308 1.358 1.302 1.345 5,044,650 +0.07(+5.39%)
Sep 08, 2020 1.276 1.295 1.258 1.276 5,708,034 -0.03(-2.39%)
Sep 04, 2020 1.320 1.327 1.283 1.308 5,079,672 -0.02(-1.42%)
Sep 03, 2020 1.314 1.345 1.303 1.327 7,694,767 +0.03(+1.92%)
Sep 02, 2020 1.283 1.308 1.273 1.302 4,543,739 +0.01(+0.48%)
Sep 01, 2020 1.264 1.295 1.258 1.295 6,753,905 +0.07(+5.61%)
Aug 31, 2020 1.270 1.270 1.226 1.226 5,127,838 -0.08(-6.22%)
Aug 28, 2020 1.258 1.308 1.245 1.308 8,991,427 +0.07(+5.56%)
Aug 27, 2020 1.226 1.258 1.220 1.239 6,034,080 +0.01(+1.02%)
Aug 26, 2020 1.289 1.289 1.205 1.226 4,976,972 -0.08(-5.77%)
Aug 25, 2020 1.245 1.302 1.220 1.302 7,955,445 +0.05(+4.00%)
Aug 24, 2020 1.239 1.251 1.220 1.251 3,842,274 +0.03(+2.04%)
Aug 21, 2020 1.214 1.239 1.201 1.226 4,912,826 +0.01(+1.03%)
Aug 20, 2020 1.164 1.214 1.145 1.214 8,324,614 -0.01(-0.51%)
Aug 19, 2020 1.233 1.239 1.189 1.220 7,202,136 -0.01(-1.02%)
Aug 18, 2020 1.208 1.233 1.195 1.233 3,657,448 +0.06(+4.79%)
Aug 17, 2020 1.220 1.220 1.164 1.176 5,729,472 -0.06(-4.57%)
Aug 14, 2020 1.220 1.233 1.205 1.233 5,707,899 +0.00(+0.00%)
Aug 13, 2020 1.270 1.289 1.220 1.233 5,984,183 -0.06(-4.91%)
Aug 12, 2020 1.333 1.333 1.272 1.296 3,563,558 -0.05(-3.64%)
Aug 11, 2020 1.345 1.364 1.333 1.345 3,377,328 +0.01(+0.92%)
Aug 10, 2020 1.358 1.370 1.327 1.333 3,527,836 -0.01(-0.91%)
Aug 07, 2020 1.351 1.376 1.333 1.345 4,818,907 -0.07(-5.17%)
Aug 06, 2020 1.339 1.419 1.330 1.419 6,131,693 +0.05(+3.57%)
Aug 05, 2020 1.388 1.397 1.345 1.370 5,240,491 +0.01(+0.45%)
Aug 04, 2020 1.376 1.400 1.339 1.364 4,257,735 -0.03(-2.19%)
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.