Comp En DE MN Cemig ADR (NY: CIG )

1.720 USD -0.210 (-10.88%)
Streaming Delayed Price Updated: 5:00 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 1.980 2.020 1.920 1.930 3,238,637 -0.07(-3.50%)
Oct 26, 2020 1.990 2.020 1.970 2.000 1,538,268 +0.01(+0.50%)
Oct 23, 2020 2.030 2.030 1.980 1.990 1,238,600 -0.04(-1.97%)
Oct 22, 2020 1.990 2.040 1.970 2.030 2,129,349 +0.02(+1.00%)
Oct 21, 2020 2.000 2.020 1.980 2.010 2,918,794 -0.01(-0.50%)
Oct 20, 2020 2.000 2.040 2.000 2.020 3,612,364 +0.04(+2.02%)
Oct 19, 2020 2.000 2.010 1.960 1.980 2,036,115 -0.02(-1.00%)
Oct 16, 2020 1.990 2.000 1.960 2.000 8,856,000 +0.00(+0.00%)
Oct 15, 2020 1.950 2.000 1.945 2.000 1,952,174 +0.01(+0.50%)
Oct 14, 2020 1.980 2.020 1.970 1.990 3,175,147 +0.03(+1.53%)
Oct 13, 2020 1.960 1.990 1.940 1.960 2,717,198 -0.07(-3.45%)
Oct 12, 2020 2.010 2.040 1.940 2.030 1,530,740 +0.02(+1.00%)
Oct 09, 2020 1.980 2.020 1.940 2.010 4,645,000 +0.05(+2.55%)
Oct 08, 2020 1.900 1.960 1.880 1.960 8,222,861 +0.05(+2.62%)
Oct 07, 2020 1.910 1.930 1.870 1.910 6,462,110 -0.01(-0.52%)
Oct 06, 2020 1.960 1.980 1.895 1.920 4,434,852 -0.02(-1.03%)
Oct 05, 2020 1.850 1.950 1.820 1.940 2,654,679 +0.09(+4.86%)
Oct 02, 2020 1.850 1.900 1.830 1.850 3,661,700 -0.04(-2.12%)
Oct 01, 2020 1.840 1.890 1.815 1.890 2,095,256 +0.04(+2.16%)
Sep 30, 2020 1.850 1.880 1.830 1.850 5,491,670 +0.00(+0.00%)
Sep 29, 2020 1.820 1.870 1.812 1.850 3,786,818 -0.01(-0.54%)
Sep 28, 2020 1.960 1.980 1.830 1.860 4,855,162 -0.09(-4.62%)
Sep 25, 2020 1.940 1.950 1.920 1.950 2,441,500 -0.04(-2.01%)
Sep 24, 2020 1.920 2.030 1.900 1.990 3,298,690 +0.07(+3.65%)
Sep 23, 2020 1.960 1.990 1.910 1.920 2,382,783 -0.07(-3.52%)
Sep 22, 2020 2.000 2.015 1.960 1.990 3,296,272 +0.02(+1.02%)
Sep 21, 2020 1.960 2.000 1.940 1.970 2,372,102 -0.04(-1.99%)
Sep 18, 2020 2.090 2.090 1.990 2.010 8,123,600 -0.14(-6.51%)
Sep 17, 2020 2.060 2.150 2.040 2.150 3,041,595 +0.02(+0.94%)
Sep 16, 2020 2.060 2.130 2.060 2.130 2,754,786 +0.06(+2.90%)
Sep 15, 2020 2.110 2.140 2.030 2.070 4,198,765 -0.04(-1.90%)
Sep 14, 2020 2.060 2.120 2.040 2.110 2,614,854 +0.05(+2.43%)
Sep 11, 2020 2.100 2.105 2.041 2.060 2,758,400 -0.07(-3.29%)
Sep 10, 2020 2.190 2.220 2.100 2.130 3,488,567 -0.02(-0.93%)
Sep 09, 2020 2.090 2.170 2.080 2.150 3,156,586 +0.11(+5.39%)
Sep 08, 2020 2.040 2.070 2.010 2.040 3,571,685 -0.05(-2.39%)
Sep 04, 2020 2.110 2.120 2.050 2.090 3,178,500 -0.03(-1.42%)
Sep 03, 2020 2.100 2.150 2.082 2.120 4,814,842 +0.04(+1.92%)
Sep 02, 2020 2.050 2.090 2.035 2.080 2,843,151 +0.01(+0.48%)
Sep 01, 2020 2.020 2.070 2.010 2.070 4,226,117 +0.11(+5.61%)
Aug 31, 2020 2.030 2.030 1.960 1.960 3,208,639 -0.13(-6.22%)
Aug 28, 2020 2.010 2.090 1.990 2.090 5,626,200 +0.11(+5.56%)
Aug 27, 2020 1.960 2.010 1.950 1.980 3,775,701 +0.02(+1.02%)
Aug 26, 2020 2.060 2.060 1.925 1.960 3,114,238 -0.12(-5.77%)
Aug 25, 2020 1.990 2.080 1.950 2.080 4,977,956 +0.08(+4.00%)
Aug 24, 2020 1.980 2.000 1.950 2.000 2,404,224 +0.04(+2.04%)
Aug 21, 2020 1.940 1.980 1.920 1.960 3,074,100 +0.02(+1.03%)
Aug 20, 2020 1.860 1.940 1.830 1.940 5,208,956 -0.01(-0.51%)
Aug 19, 2020 1.970 1.980 1.900 1.950 4,506,588 -0.02(-1.02%)
Aug 18, 2020 1.930 1.970 1.910 1.970 2,288,573 +0.09(+4.79%)
Aug 17, 2020 1.950 1.950 1.860 1.880 3,585,099 -0.09(-4.57%)
Aug 14, 2020 1.950 1.970 1.925 1.970 3,571,600 +0.00(+0.00%)
Aug 13, 2020 2.030 2.060 1.950 1.970 3,744,479 -0.15(-7.08%)
Aug 12, 2020 2.180 2.180 2.080 2.120 2,179,144 -0.08(-3.64%)
Aug 11, 2020 2.200 2.230 2.180 2.200 2,065,263 +0.02(+0.92%)
Aug 10, 2020 2.220 2.240 2.170 2.180 2,157,300 -0.02(-0.91%)
Aug 07, 2020 2.210 2.250 2.180 2.200 2,946,800 -0.12(-5.17%)
Aug 06, 2020 2.190 2.320 2.175 2.320 3,749,579 +0.08(+3.57%)
Aug 05, 2020 2.270 2.285 2.200 2.240 3,204,602 +0.01(+0.45%)
Aug 04, 2020 2.250 2.290 2.190 2.230 2,603,639 -0.05(-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.