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 (%)
Nov 30, 2016 1.182 1.187 1.127 1.127 13,046,494 -0.04(-3.02%)
Nov 29, 2016 1.187 1.197 1.152 1.162 5,010,990 -0.02(-1.69%)
Nov 28, 2016 1.167 1.197 1.159 1.182 4,074,979 +0.04(+3.06%)
Nov 25, 2016 1.162 1.167 1.147 1.147 4,002,142 -0.06(-4.58%)
Nov 23, 2016 1.202 1.202 1.202 0 +0.00(+0.00%)
Nov 22, 2016 1.237 1.242 1.187 1.202 9,198,990 -0.01(-0.83%)
Nov 21, 2016 1.187 1.217 1.179 1.212 6,513,779 +0.05(+3.86%)
Nov 18, 2016 1.162 1.185 1.137 1.167 5,097,051 +0.02(+1.30%)
Nov 17, 2016 1.207 1.223 1.147 1.152 6,449,898 -0.05(-3.77%)
Nov 16, 2016 1.232 1.247 1.177 1.197 6,725,712 -0.04(-3.24%)
Nov 15, 2016 1.192 1.267 1.172 1.237 8,851,158 +0.06(+4.66%)
Nov 14, 2016 1.182 1.227 1.147 1.182 15,696,194 +0.00(+0.00%)
Nov 11, 2016 1.112 1.192 1.052 1.182 19,216,186 -0.04(-2.88%)
Nov 10, 2016 1.307 1.322 1.189 1.217 17,716,386 -0.17(-11.96%)
Nov 09, 2016 1.382 1.437 1.367 1.382 13,937,498 -0.08(-5.48%)
Nov 08, 2016 1.427 1.480 1.417 1.462 7,701,545 +0.01(+0.34%)
Nov 07, 2016 1.427 1.467 1.417 1.457 8,881,685 +0.08(+5.82%)
Nov 04, 2016 1.402 1.430 1.377 1.377 7,203,368 -0.02(-1.43%)
Nov 03, 2016 1.402 1.447 1.392 1.397 6,331,645 +0.03(+1.83%)
Nov 02, 2016 1.407 1.407 1.357 1.372 7,232,900 -0.04(-2.49%)
Nov 01, 2016 1.492 1.492 1.392 1.407 8,701,027 -0.11(-6.95%)
Oct 31, 2016 1.507 1.537 1.502 1.512 6,036,447 +0.02(+1.00%)
Oct 28, 2016 1.477 1.520 1.475 1.497 6,941,637 +0.03(+1.70%)
Oct 27, 2016 1.482 1.502 1.467 1.472 6,215,716 +0.02(+1.38%)
Oct 26, 2016 1.417 1.492 1.417 1.452 22,303,850 +0.01(+0.35%)
Oct 25, 2016 1.397 1.467 1.372 1.447 26,251,642 +0.05(+3.21%)
Oct 24, 2016 1.382 1.427 1.372 1.402 13,663,661 +0.04(+2.94%)
Oct 21, 2016 1.362 1.372 1.352 1.362 5,683,177 -0.03(-1.81%)
Oct 20, 2016 1.362 1.392 1.354 1.387 4,136,301 -0.01(-0.36%)
Oct 19, 2016 1.402 1.412 1.382 1.392 6,126,692 +0.01(+0.36%)
Oct 18, 2016 1.397 1.400 1.372 1.387 5,197,036 +0.01(+0.73%)
Oct 17, 2016 1.367 1.395 1.357 1.377 4,333,059 +0.00(+0.00%)
Oct 14, 2016 1.402 1.427 1.377 1.377 13,822,364 +0.00(+0.00%)
Oct 13, 2016 1.332 1.392 1.327 1.377 6,146,967 +0.05(+3.77%)
Oct 12, 2016 1.322 1.345 1.312 1.327 2,762,070 -0.02(-1.12%)
Oct 11, 2016 1.352 1.357 1.317 1.342 10,359,186 -0.03(-1.83%)
Oct 10, 2016 1.367 1.395 1.357 1.367 4,317,415 +0.01(+0.74%)
Oct 07, 2016 1.372 1.377 1.327 1.357 8,742,535 +0.01(+0.74%)
Oct 06, 2016 1.342 1.352 1.319 1.347 5,893,201 -0.01(-0.74%)
Oct 05, 2016 1.337 1.362 1.322 1.357 6,022,046 +0.05(+3.44%)
Oct 04, 2016 1.342 1.347 1.292 1.312 9,874,235 -0.04(-2.96%)
Oct 03, 2016 1.302 1.352 1.297 1.352 5,515,741 +0.06(+4.25%)
Sep 30, 2016 1.352 1.362 1.297 1.297 7,982,573 -0.03(-2.26%)
Sep 29, 2016 1.382 1.407 1.327 1.327 6,028,554 -0.06(-3.99%)
Sep 28, 2016 1.362 1.382 1.327 1.382 4,977,799 +0.03(+1.84%)
Sep 27, 2016 1.352 1.362 1.322 1.357 3,115,076 +0.01(+0.37%)
Sep 26, 2016 1.342 1.367 1.319 1.352 3,253,765 -0.01(-0.37%)
Sep 23, 2016 1.377 1.387 1.347 1.357 4,462,352 -0.03(-2.17%)
Sep 22, 2016 1.372 1.407 1.367 1.387 6,044,275 +0.04(+2.59%)
Sep 21, 2016 1.322 1.357 1.302 1.352 6,099,710 +0.04(+3.05%)
Sep 20, 2016 1.302 1.322 1.287 1.312 4,979,161 +0.04(+2.74%)
Sep 19, 2016 1.282 1.299 1.262 1.277 4,426,809 +0.01(+0.79%)
Sep 16, 2016 1.242 1.272 1.242 1.267 4,797,263 -0.01(-0.78%)
Sep 15, 2016 1.252 1.287 1.237 1.277 4,831,025 +0.04(+2.82%)
Sep 14, 2016 1.232 1.261 1.204 1.242 10,203,347 -0.01(-0.80%)
Sep 13, 2016 1.317 1.337 1.237 1.252 13,107,261 -0.09(-6.72%)
Sep 12, 2016 1.272 1.345 1.272 1.342 16,343,245 -0.01(-0.37%)
Sep 09, 2016 1.422 1.427 1.327 1.347 24,293,122 -0.14(-9.43%)
Sep 08, 2016 1.497 1.510 1.482 1.487 9,204,163 -0.01(-0.34%)
Sep 07, 2016 1.482 1.505 1.467 1.492 5,806,916 +0.00(+0.00%)
Sep 06, 2016 1.467 1.502 1.437 1.492 7,288,519 +0.04(+2.76%)
Sep 02, 2016 1.402 1.452 1.452 1.452 4,966,974 +0.07(+5.07%)
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.