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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2022 1.806 1.849 1.792 1.821 6,072,325 -0.03(-1.56%)
Feb 25, 2022 1.835 1.849 1.799 1.849 7,395,038 +0.02(+1.19%)
Feb 24, 2022 1.849 1.857 1.784 1.828 9,274,039 -0.08(-4.17%)
Feb 23, 2022 1.900 1.936 1.893 1.907 6,971,433 +0.07(+3.53%)
Feb 22, 2022 1.857 1.871 1.842 1.842 7,788,742 -0.01(-0.78%)
Feb 18, 2022 1.857 0 +0.02(+1.18%)
Feb 17, 2022 1.857 1.857 1.828 1.835 5,086,012 -0.03(-1.55%)
Feb 16, 2022 1.857 1.889 1.857 1.864 4,731,739 +0.04(+2.38%)
Feb 15, 2022 1.792 1.835 1.792 1.821 5,002,725 +0.04(+2.44%)
Feb 14, 2022 1.792 1.813 1.756 1.777 8,177,741 -0.01(-0.81%)
Feb 11, 2022 1.813 1.842 1.784 1.792 7,704,616 -0.01(-0.40%)
Feb 10, 2022 1.799 1.835 1.792 1.799 6,812,329 +0.01(+0.40%)
Feb 09, 2022 1.770 1.813 1.761 1.792 7,625,387 +0.04(+2.06%)
Feb 08, 2022 1.756 1.774 1.738 1.756 5,469,205 +0.01(+0.41%)
Feb 07, 2022 1.734 1.766 1.716 1.748 9,942,408 -0.01(-0.41%)
Feb 04, 2022 1.777 1.784 1.748 1.756 6,524,263 -0.06(-3.19%)
Feb 03, 2022 1.799 1.821 1.813 4,273,737 +0.00(+0.00%)
Feb 02, 2022 1.835 1.835 1.792 1.813 7,239,479 -0.04(-2.33%)
Feb 01, 2022 1.849 1.864 1.835 1.857 6,723,356 +0.04(+1.98%)
Jan 31, 2022 1.784 1.835 1.821 6,826,092 +0.04(+2.44%)
Jan 28, 2022 1.784 1.788 1.748 1.777 7,580,438 +0.01(+0.41%)
Jan 27, 2022 1.770 1.803 1.763 1.770 11,416,563 +0.03(+1.66%)
Jan 26, 2022 1.748 1.784 1.734 1.741 14,252,673 -0.01(-0.41%)
Jan 25, 2022 1.712 1.763 1.698 1.748 10,655,205 +0.04(+2.54%)
Jan 24, 2022 1.741 1.741 1.683 1.705 15,683,236 -0.05(-2.88%)
Jan 21, 2022 1.748 1.784 1.741 1.756 11,226,503 +0.00(+0.00%)
Jan 20, 2022 1.763 1.784 1.748 1.756 11,312,407 +0.01(+0.83%)
Jan 19, 2022 1.719 1.770 1.719 1.741 7,763,524 +0.07(+4.33%)
Jan 18, 2022 1.691 1.719 1.669 1.669 6,948,692 -0.03(-1.70%)
Jan 14, 2022 1.698 0 +0.01(+0.43%)
Jan 13, 2022 1.698 1.719 1.680 1.691 8,769,758 +0.01(+0.43%)
Jan 12, 2022 1.669 1.698 1.662 1.683 10,162,483 +0.03(+1.75%)
Jan 11, 2022 1.582 1.662 1.575 1.654 9,059,280 +0.09(+5.53%)
Jan 10, 2022 1.582 1.582 1.553 1.568 6,978,196 -0.02(-1.36%)
Jan 07, 2022 1.586 1.622 1.564 1.589 10,978,696 +0.03(+1.85%)
Jan 06, 2022 1.604 1.618 1.561 1.561 6,475,125 -0.04(-2.70%)
Jan 05, 2022 1.669 1.676 1.597 1.604 10,202,913 -0.06(-3.48%)
Jan 04, 2022 1.654 1.698 1.647 1.662 7,145,381 -0.02(-1.29%)
Jan 03, 2022 1.705 1.712 1.655 1.683 11,995,579 -0.07(-4.11%)
Dec 31, 2021 1.748 1.763 1.727 1.756 9,187,312 +0.03(+1.67%)
Dec 30, 2021 1.712 1.752 1.705 1.727 5,766,408 +0.03(+1.70%)
Dec 29, 2021 1.734 1.741 1.691 1.698 6,426,900 -0.04(-2.08%)
Dec 28, 2021 1.719 1.748 1.705 1.734 10,489,197 +0.02(+1.27%)
Dec 27, 2021 1.698 1.723 1.680 1.712 11,131,905 +0.01(+0.85%)
Dec 23, 2021 1.669 1.701 1.662 1.698 12,506,046 +0.01(+0.86%)
Dec 22, 2021 1.654 1.698 1.647 1.683 8,963,660 +0.09(+5.73%)
Dec 21, 2021 1.572 1.605 1.566 1.592 13,048,601 +0.02(+1.26%)
Dec 20, 2021 1.605 1.625 1.572 1.572 16,281,018 -0.08(-4.80%)
Dec 17, 2021 1.612 1.652 1.602 1.652 18,346,348 +0.04(+2.46%)
Dec 16, 2021 1.599 1.645 1.592 1.612 16,529,446 -0.01(-0.81%)
Dec 15, 2021 1.599 1.638 1.589 1.625 12,794,003 +0.01(+0.82%)
Dec 14, 2021 1.645 1.662 1.612 1.612 14,413,850 -0.01(-0.41%)
Dec 13, 2021 1.632 1.652 1.609 1.619 6,614,506 -0.01(-0.81%)
Dec 10, 2021 1.632 1.655 1.622 1.632 8,079,848 +0.01(+0.82%)
Dec 09, 2021 1.645 1.645 1.601 1.619 7,343,247 -0.03(-2.00%)
Dec 08, 2021 1.632 1.671 1.632 1.652 9,851,498 +0.04(+2.46%)
Dec 07, 2021 1.572 1.619 1.564 1.612 17,945,764 +0.04(+2.52%)
Dec 06, 2021 1.592 1.605 1.566 1.572 10,143,497 -0.03(-1.65%)
Dec 03, 2021 1.566 1.612 1.566 1.599 15,959,655 +0.05(+2.98%)
Dec 02, 2021 1.553 1.579 1.536 1.553 11,496,391 +0.08(+5.38%)
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.