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 )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2002 0.2496 0.2589 0.2496 0.2537 4,139,121 +0.01(+3.03%)
Oct 30, 2002 0.2343 0.2537 0.2343 0.2462 1,804,163 +0.02(+8.91%)
Oct 29, 2002 0.2305 0.2361 0.2190 0.2261 1,219,754 +0.01(+2.71%)
Oct 28, 2002 0.2443 0.2499 0.2182 0.2201 506,667 -0.02(-8.53%)
Oct 25, 2002 0.2272 0.2406 0.2272 0.2406 981,164 +0.01(+6.61%)
Oct 24, 2002 0.2264 0.2425 0.2257 0.2257 2,688,820 +0.00(+0.83%)
Oct 23, 2002 0.2130 0.2238 0.2108 0.2238 1,747,867 +0.01(+5.08%)
Oct 22, 2002 0.2052 0.2130 0.2029 0.2130 525,432 +0.01(+3.26%)
Oct 21, 2002 0.2052 0.2100 0.2007 0.2063 503,986 +0.00(+0.55%)
Oct 18, 2002 0.2029 0.2093 0.2029 0.2052 5,645,718 +0.00(+1.85%)
Oct 17, 2002 0.1854 0.2052 0.1854 0.2014 5,541,168 +0.02(+11.11%)
Oct 16, 2002 0.1902 0.1902 0.1791 0.1813 4,763,742 -0.01(-5.63%)
Oct 15, 2002 0.2011 0.2052 0.1884 0.1921 3,372,419 -0.00(-2.09%)
Oct 14, 2002 0.1977 0.1977 0.1921 0.1962 871,252 -0.01(-4.36%)
Oct 11, 2002 0.1984 0.2096 0.1977 0.2052 1,168,819 +0.01(+4.56%)
Oct 10, 2002 0.1996 0.2037 0.1921 0.1962 2,635,205 -0.00(-0.75%)
Oct 09, 2002 0.2003 0.2040 0.1977 0.1977 646,067 -0.01(-5.69%)
Oct 08, 2002 0.2130 0.2156 0.2070 0.2096 1,471,747 -0.00(-1.40%)
Oct 07, 2002 0.2231 0.2246 0.2126 0.2126 1,589,701 -0.02(-8.21%)
Oct 04, 2002 0.2313 0.2365 0.2294 0.2316 324,374 +0.00(+0.98%)
Oct 03, 2002 0.2283 0.2294 0.2201 0.2294 729,171 +0.00(+2.16%)
Oct 02, 2002 0.2331 0.2380 0.2201 0.2246 1,549,489 +0.00(+0.33%)
Oct 01, 2002 0.2018 0.2238 0.2018 0.2238 951,676 +0.02(+12.15%)
Sep 30, 2002 0.1940 0.2029 0.1850 0.1996 123,315,792 -0.01(-2.90%)
Sep 27, 2002 0.2145 0.2145 0.2052 0.2055 2,538,697 -0.01(-6.61%)
Sep 26, 2002 0.2238 0.2238 0.2126 0.2201 3,195,487 -0.01(-3.59%)
Sep 25, 2002 0.2275 0.2283 0.2197 0.2283 4,828,081 +0.00(+2.00%)
Sep 24, 2002 0.2369 0.2369 0.2238 0.2238 731,852 -0.02(-6.98%)
Sep 23, 2002 0.2518 0.2518 0.2313 0.2406 4,066,740 -0.03(-12.24%)
Sep 20, 2002 0.2686 0.2749 0.2611 0.2742 662,152 +0.02(+6.52%)
Sep 19, 2002 0.2611 0.2634 0.2551 0.2574 1,002,611 +0.00(+0.88%)
Sep 18, 2002 0.2619 0.2619 0.2518 0.2551 2,131,218 -0.01(-5.39%)
Sep 17, 2002 0.2846 0.2925 0.2690 0.2697 1,163,457 -0.01(-5.12%)
Sep 16, 2002 0.3003 0.3003 0.2816 0.2842 249,312 -0.02(-6.50%)
Sep 13, 2002 0.3077 0.3077 0.3003 0.3040 112,592 -0.01(-2.98%)
Sep 12, 2002 0.3182 0.3182 0.3022 0.3133 683,598 -0.01(-2.66%)
Sep 11, 2002 0.3100 0.3219 0.3100 0.3219 2,144,622 +0.02(+8.42%)
Sep 10, 2002 0.2984 0.3014 0.2910 0.2969 530,794 -0.01(-2.09%)
Sep 09, 2002 0.3022 0.3051 0.2943 0.3033 579,048 +0.01(+2.26%)
Sep 06, 2002 0.2980 0.2980 0.2891 0.2966 466,455 -0.00(-0.50%)
Sep 05, 2002 0.2925 0.3130 0.2872 0.2980 697,002 -0.01(-3.15%)
Sep 04, 2002 0.3096 0.3189 0.3007 0.3077 11,117,187 -0.01(-2.37%)
Sep 03, 2002 0.3283 0.3283 0.3077 0.3152 900,741 -0.02(-6.11%)
Aug 30, 2002 0.3368 0.3469 0.3342 0.3357 1,367,196 +0.00(+1.35%)
Aug 29, 2002 0.3275 0.3357 0.3077 0.3312 2,289,384 -0.00(-0.78%)
Aug 28, 2002 0.3309 0.3342 0.3171 0.3339 734,533 +0.01(+2.05%)
Aug 27, 2002 0.3320 0.3350 0.3160 0.3271 1,335,027 +0.01(+2.10%)
Aug 26, 2002 0.3066 0.3204 0.3066 0.3204 1,002,611 +0.02(+6.05%)
Aug 23, 2002 0.2887 0.3059 0.2872 0.3022 1,739,825 +0.01(+3.32%)
Aug 22, 2002 0.2704 0.2947 0.2686 0.2925 2,753,159 +0.02(+6.23%)
Aug 21, 2002 0.2757 0.2809 0.2742 0.2753 3,643,177 -0.00(-0.94%)
Aug 20, 2002 0.2835 0.3003 0.2742 0.2779 1,273,369 +0.00(+0.95%)
Aug 16, 2002 0.2742 0.2753 0.2667 0.2753 1,123,246 +0.02(+6.19%)
Aug 15, 2002 0.2798 0.2798 0.2581 0.2593 946,314 -0.02(-5.83%)
Aug 14, 2002 0.2872 0.2895 0.2648 0.2753 3,836,193 -0.00(-1.60%)
Aug 13, 2002 0.2835 0.2984 0.2779 0.2798 2,707,586 -0.02(-7.06%)
Aug 12, 2002 0.3189 0.3189 0.2995 0.3010 1,396,685 -0.04(-10.93%)
Aug 07, 2002 0.3208 0.3450 0.3208 0.3380 6,602,756 +0.02(+6.59%)
Aug 06, 2002 0.2835 0.3171 0.2835 0.3171 3,930,020 +0.04(+14.09%)
Aug 05, 2002 0.3201 0.3201 0.2779 0.2779 297,566 -0.05(-14.37%)
Aug 02, 2002 0.3208 0.3245 0.3133 0.3245 8,146,884 +0.02(+7.67%)
Aug 01, 2002 0.2891 0.3022 0.2854 0.3014 7,784,979 +0.02(+6.04%)
Jul 31, 2002 0.2891 0.2891 0.2760 0.2842 999,930 -0.00(-1.68%)
Jul 30, 2002 0.2898 0.2928 0.2783 0.2891 2,986,386 -0.00(-1.02%)
Jul 29, 2002 0.3130 0.3130 0.2921 0.2921 3,565,435 -0.02(-6.12%)
Jul 26, 2002 0.3279 0.3279 0.3111 0.3111 2,056,156 -0.02(-5.12%)
Jul 25, 2002 0.3450 0.3450 0.3204 0.3279 4,299,968 -0.02(-5.79%)
Jul 24, 2002 0.3365 0.3514 0.3339 0.3480 4,782,508 +0.01(+1.97%)
Jul 23, 2002 0.3506 0.3544 0.3376 0.3413 3,769,174 -0.01(-2.66%)
Jul 22, 2002 0.3712 0.3712 0.3506 0.3506 954,357 -0.02(-6.47%)
Jul 19, 2002 0.3824 0.3842 0.3693 0.3749 788,148 +0.00(+0.40%)
Jul 17, 2002 0.3805 0.3898 0.3671 0.3734 1,337,708 -0.03(-7.40%)
Jul 12, 2002 0.4014 0.4107 0.4003 0.4032 664,833 +0.00(+0.56%)
Jul 11, 2002 0.3902 0.4066 0.3891 0.4010 2,214,322 +0.01(+2.77%)
Jul 10, 2002 0.3969 0.3991 0.3879 0.3902 603,175 -0.01(-2.24%)
Jul 09, 2002 0.3917 0.3991 0.3917 0.3991 158,165 +0.01(+2.39%)
Jul 08, 2002 0.3879 0.3898 0.3879 0.3898 541,517 +0.01(+2.05%)
Jul 05, 2002 0.3842 0.3883 0.3805 0.3820 340,458 -0.01(-2.38%)
Jul 04, 2002 0.4029 0.4103 0.3861 0.3913 2,294,746 +0.00(+0.00%)
Jul 03, 2002 0.4029 0.4103 0.3861 0.3913 2,294,746 -0.01(-2.05%)
Jul 02, 2002 0.3954 0.4215 0.3850 0.3995 5,385,683 -0.01(-2.46%)
Jul 01, 2002 0.4122 0.4122 0.3917 0.4096 914,145 -0.01(-2.31%)
Jun 28, 2002 0.4197 0.4234 0.4122 0.4193 5,133,690 +0.01(+2.18%)
Jun 27, 2002 0.4103 0.4103 0.4017 0.4103 2,136,580 +0.01(+3.77%)
Jun 26, 2002 0.3917 0.3988 0.3790 0.3954 530,794 -0.01(-1.40%)
Jun 25, 2002 0.4197 0.4211 0.3973 0.4010 2,423,423 +0.03(+8.59%)
Jun 21, 2002 0.4122 0.4122 0.3671 0.3693 2,428,785 -0.04(-10.41%)
Jun 20, 2002 0.4458 0.4458 0.4103 0.4122 863,210 -0.04(-8.22%)
Jun 19, 2002 0.4551 0.4663 0.4491 0.4491 6,214,043 -0.01(-2.51%)
Jun 18, 2002 0.4611 0.4719 0.4607 0.4607 125,996 +0.01(+2.07%)
Jun 17, 2002 0.4290 0.4581 0.4215 0.4514 1,058,907 +0.01(+3.42%)
Jun 14, 2002 0.4308 0.4364 0.4215 0.4364 651,429 +0.01(+3.54%)
Jun 12, 2002 0.4383 0.4398 0.4174 0.4215 664,833 -0.02(-4.32%)
Jun 11, 2002 0.4626 0.4626 0.4346 0.4405 780,106 -0.03(-6.05%)
Jun 10, 2002 0.4607 0.4689 0.4555 0.4689 643,386 +0.02(+5.28%)
Jun 07, 2002 0.4420 0.4499 0.4391 0.4454 3,246,422 -0.00(-1.08%)
Jun 06, 2002 0.4476 0.4599 0.4364 0.4502 938,272 -0.02(-5.11%)
Jun 05, 2002 0.4767 0.4775 0.4719 0.4745 356,543 -0.02(-4.00%)
May 31, 2002 0.5166 0.5166 0.4943 0.4943 2,281,342 -0.01(-2.00%)
May 28, 2002 0.5040 0.5125 0.5028 0.5043 372,628 +0.00(+0.52%)
May 27, 2002 0.4849 0.5054 0.4849 0.5017 2,249,172 +0.00(+0.00%)
May 24, 2002 0.4849 0.5054 0.4849 0.5017 2,249,172 +0.02(+4.43%)
May 23, 2002 0.4849 0.4849 0.4778 0.4805 410,159 +0.01(+1.26%)
May 22, 2002 0.4872 0.4943 0.4723 0.4745 616,579 -0.01(-2.83%)
May 21, 2002 0.4898 0.4980 0.4793 0.4883 1,289,454 -0.00(-0.61%)
May 20, 2002 0.4849 0.4913 0.4812 0.4913 5,911,116 +0.01(+1.54%)
May 17, 2002 0.4924 0.4924 0.4838 0.4838 453,051 -0.00(-0.99%)
May 16, 2002 0.4868 0.4887 0.4842 0.4887 2,401,977 +0.02(+4.97%)
May 15, 2002 0.4626 0.4771 0.4626 0.4655 1,906,033 +0.00(+0.24%)
May 14, 2002 0.4700 0.4775 0.4640 0.4644 6,080,005 -0.00(-0.48%)
May 13, 2002 0.4864 0.4875 0.4667 0.4667 179,612 -0.02(-4.06%)
May 10, 2002 0.4861 0.4939 0.4808 0.4864 857,849 -0.01(-2.40%)
May 09, 2002 0.5148 0.5151 0.4943 0.4984 1,093,757 -0.02(-3.26%)
May 08, 2002 0.5148 0.5185 0.5036 0.5151 1,391,323 +0.01(+1.62%)
May 07, 2002 0.5241 0.5260 0.5062 0.5069 1,321,623 -0.01(-1.31%)
May 06, 2002 0.5275 0.5275 0.5043 0.5137 1,597,743 -0.02(-4.31%)
May 03, 2002 0.5465 0.5465 0.5241 0.5368 99,724,944 -0.01(-1.44%)
May 02, 2002 0.5610 0.5610 0.5446 0.5446 1,184,903 -0.01(-1.28%)
May 01, 2002 0.5622 0.5633 0.5465 0.5517 214,462 -0.01(-2.05%)
Apr 30, 2002 0.5595 0.5782 0.5595 0.5633 2,093,687 -0.00(-0.26%)
Apr 29, 2002 0.5782 0.5782 0.5633 0.5648 2,141,941 -0.00(-0.66%)
Apr 26, 2002 0.5875 0.5875 0.5670 0.5685 1,844,375 -0.03(-4.45%)
Apr 25, 2002 0.5726 0.6006 0.5670 0.5950 2,088,326 +0.01(+1.14%)
Apr 24, 2002 0.5890 0.5890 0.5782 0.5883 2,066,880 +0.01(+1.09%)
Apr 23, 2002 0.5875 0.5935 0.5819 0.5819 2,747,797 -0.01(-1.89%)
Apr 22, 2002 0.5939 0.5939 0.5838 0.5931 3,664,623 -0.00(-0.63%)
Apr 19, 2002 0.5968 0.6043 0.5965 0.5968 3,163,318 -0.00(-0.12%)
Apr 18, 2002 0.5998 0.6013 0.5931 0.5976 3,758,451 -0.01(-2.32%)
Apr 17, 2002 0.6099 0.6155 0.6073 0.6118 7,323,886 +0.01(+1.36%)
Apr 16, 2002 0.5954 0.6050 0.5950 0.6036 3,495,734 +0.01(+1.44%)
Apr 15, 2002 0.6013 0.6013 0.5838 0.5950 1,133,969 -0.01(-1.18%)
Apr 12, 2002 0.6006 0.6118 0.5950 0.6021 3,393,865 +0.01(+1.83%)
Apr 11, 2002 0.5942 0.6095 0.5912 0.5912 2,720,989 +0.00(+0.32%)
Apr 10, 2002 0.5681 0.5931 0.5677 0.5894 3,846,916 +0.03(+4.64%)
Apr 09, 2002 0.5663 0.5689 0.5625 0.5633 1,538,766 -0.00(-0.33%)
Apr 08, 2002 0.5595 0.5707 0.5588 0.5651 2,589,631 -0.00(-0.33%)
Apr 05, 2002 0.5648 0.5689 0.5648 0.5670 994,568 +0.00(+0.66%)
Apr 04, 2002 0.5457 0.5651 0.5457 0.5633 1,482,470 +0.02(+3.28%)
Apr 03, 2002 0.5745 0.5778 0.5446 0.5454 3,286,634 -0.03(-5.68%)
Apr 02, 2002 0.5782 0.5857 0.5756 0.5782 2,863,071 +0.00(+0.45%)
Apr 01, 2002 0.5483 0.5782 0.5483 0.5756 7,452,563 +0.02(+3.56%)
Mar 29, 2002 0.5737 0.5763 0.5525 0.5558 428,924 +0.00(+0.00%)
Mar 28, 2002 0.5737 0.5763 0.5525 0.5558 428,924 -0.00(-0.67%)
Mar 27, 2002 0.5580 0.5633 0.5573 0.5595 1,511,958 +0.01(+1.01%)
Mar 26, 2002 0.5390 0.5607 0.5390 0.5539 4,098,909 +0.02(+3.85%)
Mar 25, 2002 0.5498 0.5577 0.5308 0.5334 4,935,312 -0.01(-1.38%)
Mar 22, 2002 0.5595 0.5633 0.5405 0.5409 2,806,774 -0.02(-3.01%)
Mar 21, 2002 0.5834 0.5834 0.5502 0.5577 579,048 -0.03(-5.08%)
Mar 20, 2002 0.5968 0.5968 0.5774 0.5875 6,149,705 -0.01(-2.42%)
Mar 19, 2002 0.6110 0.6136 0.5950 0.6021 498,624 -0.01(-1.10%)
Mar 18, 2002 0.6237 0.6252 0.6088 0.6088 1,380,600 -0.02(-2.45%)
Mar 15, 2002 0.6118 0.6248 0.6118 0.6241 2,144,622 +0.01(+2.14%)
Mar 14, 2002 0.6118 0.6211 0.6080 0.6110 5,235,559 +0.00(+0.18%)
Mar 13, 2002 0.6021 0.6099 0.6021 0.6099 3,096,298 +0.01(+1.55%)
Mar 12, 2002 0.5950 0.6009 0.5950 0.6006 5,530,445 +0.01(+1.26%)
Mar 11, 2002 0.6118 0.6118 0.5912 0.5931 2,683,459 -0.01(-1.91%)
Mar 08, 2002 0.6043 0.6062 0.6032 0.6047 1,645,997 +0.01(+1.00%)
Mar 07, 2002 0.5976 0.6043 0.5976 0.5987 418,201 +0.01(+1.58%)
Mar 06, 2002 0.5916 0.5931 0.5845 0.5894 2,841,624 -0.01(-1.86%)
Mar 05, 2002 0.5968 0.6043 0.5968 0.6006 3,675,346 -0.00(-0.37%)
Mar 04, 2002 0.5871 0.6058 0.5871 0.6028 6,342,721 +0.01(+2.28%)
Mar 01, 2002 0.5782 0.5894 0.5763 0.5894 8,760,783 +0.01(+1.94%)
Feb 28, 2002 0.5875 0.5894 0.5782 0.5782 1,769,313 -0.01(-1.65%)
Feb 27, 2002 0.5838 0.5879 0.5819 0.5879 1,986,456 +0.01(+1.35%)
Feb 26, 2002 0.5763 0.5834 0.5689 0.5801 782,787 -0.00(-0.06%)
Feb 25, 2002 0.5663 0.5857 0.5663 0.5804 2,879,155 +0.02(+3.73%)
Feb 22, 2002 0.5633 0.5633 0.5465 0.5595 8,004,803 +0.00(+0.00%)
Feb 21, 2002 0.5375 0.5633 0.5375 0.5595 7,420,394 +0.02(+4.09%)
Feb 20, 2002 0.5345 0.5409 0.5241 0.5375 1,812,206 -0.00(-0.14%)
Feb 19, 2002 0.5454 0.5454 0.5379 0.5383 9,910,837 -0.02(-2.83%)
Feb 18, 2002 0.5685 0.5685 0.5539 0.5539 624,621 +0.00(+0.00%)
Feb 15, 2002 0.5685 0.5685 0.5539 0.5539 624,621 -0.02(-2.88%)
Feb 14, 2002 0.5506 0.5704 0.5483 0.5704 7,629,494 +0.03(+4.94%)
Feb 13, 2002 0.5297 0.5446 0.5297 0.5435 13,184,067 +0.02(+2.97%)
Feb 12, 2002 0.5278 0.5316 0.5278 0.5278 627,302 +0.00(+0.71%)
Feb 11, 2002 0.5222 0.5260 0.5222 0.5241 932,910 +0.00(+0.36%)
Feb 08, 2002 0.5219 0.5260 0.5204 0.5222 2,305,469 +0.00(+0.65%)
Feb 07, 2002 0.5222 0.5252 0.5155 0.5189 6,956,619 -0.01(-2.80%)
Feb 06, 2002 0.5334 0.5353 0.5260 0.5338 4,069,421 +0.01(+1.49%)
Feb 05, 2002 0.5036 0.5297 0.5017 0.5260 5,275,771 +0.00(+0.00%)
Feb 04, 2002 0.5204 0.5260 0.5148 0.5260 1,830,971 -0.01(-2.76%)
Feb 01, 2002 0.5353 0.5409 0.5334 0.5409 5,852,138 -0.01(-2.03%)
Jan 31, 2002 0.5409 0.5711 0.5316 0.5521 11,146,675 +0.05(+9.23%)
Jan 30, 2002 0.4961 0.5069 0.4961 0.5054 1,664,763 +0.01(+3.04%)
Jan 29, 2002 0.5125 0.5125 0.4887 0.4905 1,533,405 -0.02(-4.36%)
Jan 28, 2002 0.5207 0.5207 0.5081 0.5129 1,273,369 -0.02(-4.18%)
Jan 25, 2002 0.5334 0.5353 0.5334 0.5353 788,148 -0.00(-0.35%)
Jan 24, 2002 0.5372 0.5386 0.5316 0.5372 19,958,394 +0.00(+0.00%)
Jan 23, 2002 0.5222 0.5372 0.5222 0.5372 4,147,163 +0.01(+2.35%)
Jan 22, 2002 0.5390 0.5390 0.5222 0.5248 1,345,750 -0.01(-2.29%)
Jan 21, 2002 0.5058 0.5372 0.5058 0.5372 2,817,497 +0.00(+0.00%)
Jan 18, 2002 0.5058 0.5372 0.5058 0.5372 2,817,497 +0.03(+6.90%)
Jan 17, 2002 0.4999 0.5054 0.4924 0.5025 965,080 +0.01(+2.43%)
Jan 16, 2002 0.4819 0.5137 0.4819 0.4905 2,538,697 +0.02(+4.36%)
Jan 15, 2002 0.4812 0.4812 0.4670 0.4700 5,361,556 -0.00(-0.79%)
Jan 14, 2002 0.4760 0.4760 0.4663 0.4737 1,828,290 -0.02(-3.42%)
Jan 11, 2002 0.4887 0.4939 0.4868 0.4905 5,243,602 +0.01(+1.23%)
Jan 10, 2002 0.5010 0.5010 0.4812 0.4846 4,560,003 -0.06(-10.41%)
Jan 09, 2002 0.5360 0.5428 0.5316 0.5409 4,222,225 +0.00(+0.07%)
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.