Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.058 1.088 1.009 1.040 4,688,928 -0.01(-1.16%)
Mar 30, 2020 1.070 1.088 1.046 1.052 4,170,902 -0.05(-4.44%)
Mar 27, 2020 1.107 1.140 1.076 1.101 5,122,909 -0.11(-9.09%)
Mar 26, 2020 1.119 1.235 1.119 1.211 6,297,450 +0.15(+13.79%)
Mar 25, 2020 0.9968 1.095 0.9325 1.064 6,883,348 +0.04(+4.19%)
Mar 24, 2020 1.015 1.046 0.9540 1.021 5,136,482 +0.07(+7.05%)
Mar 23, 2020 0.9968 1.015 0.8806 0.9540 7,201,254 -0.10(-9.30%)
Mar 20, 2020 1.180 1.186 1.027 1.052 9,440,270 -0.07(-6.01%)
Mar 19, 2020 1.058 1.119 1.015 1.119 8,045,934 +0.06(+5.78%)
Mar 18, 2020 1.076 1.150 1.015 1.058 5,883,066 -0.19(-15.20%)
Mar 17, 2020 1.174 1.247 1.119 1.247 7,594,076 +0.15(+13.97%)
Mar 16, 2020 1.137 1.217 1.095 1.095 9,953,028 -0.21(-15.96%)
Mar 13, 2020 1.376 1.376 1.150 1.303 8,803,320 +0.14(+12.10%)
Mar 12, 2020 1.376 1.376 0.9845 1.162 16,798,516 -0.31(-21.16%)
Mar 11, 2020 1.596 1.621 1.394 1.474 9,662,478 -0.16(-9.74%)
Mar 10, 2020 1.645 1.651 1.569 1.633 17,529,498 +0.06(+3.49%)
Mar 09, 2020 1.584 1.798 1.550 1.578 7,079,190 -0.23(-12.54%)
Mar 06, 2020 1.773 1.822 1.737 1.804 9,593,007 -0.09(-4.53%)
Mar 05, 2020 1.926 1.951 1.841 1.890 23,991,322 -0.10(-4.92%)
Mar 04, 2020 1.932 1.994 1.896 1.987 9,464,600 +0.07(+3.83%)
Mar 03, 2020 1.920 2.018 1.890 1.914 8,861,867 -0.02(-0.95%)
Mar 02, 2020 1.853 1.932 1.853 1.932 6,751,466 +0.08(+4.29%)
Feb 28, 2020 1.779 1.865 1.755 1.853 11,936,067 +0.01(+0.66%)
Feb 27, 2020 1.859 1.908 1.835 1.841 11,418,955 -0.04(-2.27%)
Feb 26, 2020 1.963 1.969 1.859 1.883 13,356,021 -0.06(-2.84%)
Feb 25, 2020 1.951 1.957 1.920 1.938 4,324,977 -0.02(-0.94%)
Feb 24, 2020 1.981 2.000 1.945 1.957 2,828,231 -0.09(-4.19%)
Feb 21, 2020 2.006 2.061 1.994 2.042 5,059,623 +0.02(+1.21%)
Feb 20, 2020 2.024 2.055 2.006 2.018 6,003,649 -0.07(-3.23%)
Feb 19, 2020 2.073 2.085 2.042 2.085 5,503,166 +0.01(+0.59%)
Feb 18, 2020 2.079 2.091 2.061 2.073 4,214,637 +0.01(+0.30%)
Feb 14, 2020 2.079 2.091 2.055 2.067 5,311,460 +0.00(+0.00%)
Feb 13, 2020 2.091 2.097 2.049 2.067 3,624,332 -0.02(-1.17%)
Feb 12, 2020 2.091 2.104 2.079 2.091 5,333,790 -0.01(-0.29%)
Feb 11, 2020 2.073 2.097 2.061 2.097 4,003,737 +0.04(+2.08%)
Feb 10, 2020 2.091 2.097 2.036 2.055 4,256,932 -0.08(-3.72%)
Feb 07, 2020 2.159 2.159 2.116 2.134 5,394,370 -0.10(-4.38%)
Feb 06, 2020 2.287 2.293 2.220 2.232 5,925,872 -0.04(-1.88%)
Feb 05, 2020 2.195 2.281 2.183 2.275 13,031,080 +0.08(+3.62%)
Feb 04, 2020 2.195 2.201 2.171 2.195 3,904,953 +0.03(+1.41%)
Feb 03, 2020 2.159 2.171 2.128 2.165 5,519,684 +0.05(+2.31%)
Jan 31, 2020 2.122 2.146 2.104 2.116 5,301,157 -0.04(-1.70%)
Jan 30, 2020 2.134 2.153 2.088 2.153 8,536,255 -0.05(-2.22%)
Jan 29, 2020 2.226 2.232 2.189 2.201 5,373,096 -0.04(-1.64%)
Jan 28, 2020 2.201 2.238 2.183 2.238 4,119,442 +0.06(+2.52%)
Jan 27, 2020 2.171 2.201 2.159 2.183 5,823,978 -0.05(-2.19%)
Jan 24, 2020 2.214 2.232 2.183 2.232 4,789,471 +0.03(+1.39%)
Jan 23, 2020 2.159 2.208 2.146 2.201 4,092,134 +0.03(+1.41%)
Jan 22, 2020 2.214 2.214 2.153 2.171 4,523,140 -0.02(-0.84%)
Jan 21, 2020 2.208 2.220 2.171 2.189 4,990,247 -0.07(-2.98%)
Jan 17, 2020 2.269 2.275 2.232 2.256 5,735,003 +0.04(+1.65%)
Jan 16, 2020 2.226 2.226 2.201 2.220 5,683,175 -0.01(-0.27%)
Jan 15, 2020 2.250 2.266 2.220 2.226 4,015,301 -0.04(-1.62%)
Jan 14, 2020 2.250 2.281 2.214 2.263 7,209,244 +0.04(+1.65%)
Jan 13, 2020 2.214 2.250 2.208 2.226 7,864,782 +0.02(+1.11%)
Jan 10, 2020 2.220 2.263 2.195 2.201 6,524,199 +0.02(+1.12%)
Jan 09, 2020 2.189 2.201 2.134 2.177 11,260,056 -0.01(-0.56%)
Jan 08, 2020 2.153 2.226 2.153 2.189 10,798,213 +0.04(+1.70%)
Jan 07, 2020 2.085 2.153 2.085 2.153 8,680,146 +0.11(+5.39%)
Jan 06, 2020 2.030 2.067 2.030 2.042 6,257,568 -0.01(-0.30%)
Jan 03, 2020 2.055 2.073 2.042 2.049 3,187,693 -0.03(-1.39%)
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.