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 30, 2021 1.658 1.658 1.587 1.600 14,900,623 -0.06(-3.86%)
Apr 29, 2021 1.652 1.664 1.626 1.664 17,529,018 +0.00(+0.00%)
Apr 28, 2021 1.600 1.671 1.587 1.664 21,219,726 +0.12(+7.92%)
Apr 27, 2021 1.562 1.600 1.529 1.542 17,621,576 -0.02(-1.23%)
Apr 26, 2021 1.574 1.587 1.536 1.562 10,092,694 +0.00(+0.00%)
Apr 23, 2021 1.549 1.581 1.517 1.562 18,430,058 +0.01(+0.83%)
Apr 22, 2021 1.555 1.572 1.536 1.549 16,388,963 +0.03(+1.69%)
Apr 21, 2021 1.536 1.542 1.497 1.523 11,043,690 -0.01(-0.84%)
Apr 20, 2021 1.491 1.568 1.491 1.536 22,795,316 +0.06(+4.37%)
Apr 19, 2021 1.459 1.497 1.427 1.472 28,138,644 +0.01(+0.88%)
Apr 16, 2021 1.414 1.459 1.382 1.459 203,987,984 +0.03(+2.25%)
Apr 15, 2021 1.459 1.472 1.420 1.427 28,515,486 -0.02(-1.33%)
Apr 14, 2021 1.414 1.459 1.404 1.446 32,531,656 +0.03(+2.27%)
Apr 13, 2021 1.375 1.433 1.366 1.414 31,167,350 +0.04(+3.29%)
Apr 12, 2021 1.401 1.427 1.369 1.369 25,072,072 -0.02(-1.39%)
Apr 09, 2021 1.414 1.430 1.382 1.388 24,635,084 -0.03(-1.82%)
Apr 08, 2021 1.439 1.452 1.394 1.414 20,712,606 +0.02(+1.38%)
Apr 07, 2021 1.439 1.465 1.394 1.394 30,194,020 -0.01(-0.91%)
Apr 06, 2021 1.401 1.433 1.388 1.407 18,739,388 +0.02(+1.39%)
Apr 05, 2021 1.427 1.439 1.375 1.388 44,745,820 -0.01(-0.46%)
Apr 01, 2021 1.472 1.472 1.388 1.394 18,589,094 -0.06(-4.41%)
Mar 31, 2021 1.427 1.484 1.423 1.459 17,349,612 +0.04(+2.72%)
Mar 30, 2021 1.407 1.420 1.394 1.420 12,816,288 +0.01(+0.91%)
Mar 29, 2021 1.407 1.427 1.375 1.407 12,547,233 +0.03(+2.34%)
Mar 26, 2021 1.375 1.391 1.350 1.375 11,734,542 -0.01(-0.46%)
Mar 25, 2021 1.337 1.388 1.337 1.382 13,166,675 +0.03(+2.38%)
Mar 24, 2021 1.401 1.414 1.343 1.350 7,647,434 -0.04(-3.23%)
Mar 23, 2021 1.414 1.436 1.394 1.394 6,723,536 -0.05(-3.56%)
Mar 22, 2021 1.427 1.452 1.388 1.446 16,904,996 +0.00(+0.00%)
Mar 19, 2021 1.414 1.465 1.407 1.446 19,188,510 +0.06(+4.17%)
Mar 18, 2021 1.375 1.407 1.372 1.388 13,250,897 +0.03(+2.37%)
Mar 17, 2021 1.337 1.375 1.317 1.356 9,204,178 +0.00(+0.00%)
Mar 16, 2021 1.388 1.414 1.343 1.356 12,973,929 -0.01(-0.47%)
Mar 15, 2021 1.375 1.391 1.356 1.362 12,829,568 -0.02(-1.40%)
Mar 12, 2021 1.369 1.394 1.356 1.382 9,031,096 +0.03(+1.90%)
Mar 11, 2021 1.369 1.394 1.356 1.356 10,945,941 +0.03(+2.43%)
Mar 10, 2021 1.292 1.343 1.285 1.324 15,632,491 +0.04(+3.52%)
Mar 09, 2021 1.279 1.311 1.253 1.279 20,106,732 +0.00(+0.00%)
Mar 08, 2021 1.317 1.388 1.266 1.279 16,654,631 -0.07(-5.24%)
Mar 05, 2021 1.356 1.356 1.305 1.350 9,605,148 +0.01(+0.48%)
Mar 04, 2021 1.369 1.420 1.343 1.343 17,857,154 +0.03(+1.95%)
Mar 03, 2021 1.317 1.350 1.253 1.317 19,735,436 -0.01(-0.97%)
Mar 02, 2021 1.285 1.362 1.260 1.330 11,984,450 +0.02(+1.47%)
Mar 01, 2021 1.356 1.362 1.305 1.311 8,681,213 -0.04(-3.32%)
Feb 26, 2021 1.414 1.420 1.353 1.356 10,626,429 -0.02(-1.40%)
Feb 25, 2021 1.465 1.472 1.375 1.375 10,236,699 -0.10(-6.55%)
Feb 24, 2021 1.465 1.478 1.439 1.472 9,852,604 +0.04(+2.69%)
Feb 23, 2021 1.439 1.472 1.420 1.433 14,105,329 +0.01(+0.45%)
Feb 22, 2021 1.414 1.446 1.401 1.427 14,129,980 -0.09(-5.93%)
Feb 19, 2021 1.529 1.533 1.497 1.517 11,509,683 +0.01(+0.85%)
Feb 18, 2021 1.562 1.562 1.497 1.504 9,524,591 -0.08(-4.88%)
Feb 17, 2021 1.581 1.594 1.555 1.581 7,164,387 +0.02(+1.23%)
Feb 16, 2021 1.632 1.658 1.549 1.562 7,020,446 -0.04(-2.80%)
Feb 12, 2021 1.626 1.639 1.600 1.607 14,198,969 -0.03(-1.96%)
Feb 11, 2021 1.671 1.690 1.632 1.639 4,835,898 -0.01(-0.39%)
Feb 10, 2021 1.664 1.664 1.626 1.645 5,308,225 -0.03(-1.92%)
Feb 09, 2021 1.684 1.709 1.664 1.677 6,467,354 -0.03(-1.88%)
Feb 08, 2021 1.697 1.754 1.690 1.709 4,167,154 +0.01(+0.76%)
Feb 05, 2021 1.703 1.729 1.690 1.697 3,633,072 +0.01(+0.76%)
Feb 04, 2021 1.722 1.729 1.677 1.684 5,236,435 -0.03(-1.87%)
Feb 03, 2021 1.754 1.774 1.716 1.716 5,805,024 +0.00(+0.00%)
Feb 02, 2021 1.735 1.761 1.716 1.716 10,019,152 +0.04(+2.30%)
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.