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 (%)
Apr 29, 2016 0.9572 0.9738 0.9004 0.9288 23,966,634 -0.02(-2.00%)
Apr 28, 2016 0.9572 0.9714 0.9383 0.9478 10,080,685 +0.00(+0.00%)
Apr 27, 2016 0.9383 0.9620 0.9335 0.9478 14,509,495 +0.01(+1.52%)
Apr 26, 2016 0.9525 0.9549 0.9241 0.9335 8,754,221 +0.00(+0.00%)
Apr 25, 2016 0.9620 0.9762 0.9241 0.9335 9,613,782 -0.02(-1.99%)
Apr 22, 2016 0.9478 0.9572 0.9383 0.9525 7,781,949 -0.00(-0.50%)
Apr 21, 2016 0.9762 0.9951 0.9525 0.9572 6,156,417 -0.01(-1.46%)
Apr 20, 2016 0.9904 0.9999 0.9620 0.9714 8,623,719 -0.02(-1.91%)
Apr 19, 2016 1.005 1.019 0.9809 0.9904 8,927,729 +0.00(+0.00%)
Apr 18, 2016 0.9999 1.033 0.9857 0.9904 10,772,380 -0.06(-5.43%)
Apr 15, 2016 1.005 1.052 0.9857 1.047 12,304,837 +0.04(+4.25%)
Apr 14, 2016 1.057 1.071 0.9714 1.005 22,217,766 -0.08(-7.02%)
Apr 13, 2016 1.061 1.090 1.057 1.080 13,873,295 +0.04(+4.11%)
Apr 12, 2016 1.014 1.043 0.9809 1.038 21,778,690 +0.03(+3.30%)
Apr 11, 2016 0.9620 1.014 0.9572 1.005 14,847,031 +0.07(+7.07%)
Apr 08, 2016 0.9004 0.9454 0.8933 0.9383 14,773,022 +0.09(+10.00%)
Apr 07, 2016 0.8719 0.9051 0.8245 0.8530 15,161,242 -0.03(-3.23%)
Apr 06, 2016 0.9241 0.9241 0.8625 0.8814 9,137,560 -0.05(-5.58%)
Apr 05, 2016 0.9478 0.9620 0.9217 0.9335 15,929,292 -0.04(-4.37%)
Apr 04, 2016 1.014 1.038 0.9667 0.9762 7,455,401 -0.06(-5.50%)
Apr 01, 2016 1.057 1.061 1.019 1.033 14,733,970 -0.04(-3.54%)
Mar 31, 2016 1.123 1.147 1.043 1.071 15,336,949 -0.02(-2.16%)
Mar 30, 2016 1.104 1.142 1.090 1.095 10,829,184 +0.00(+0.00%)
Mar 29, 2016 1.085 1.123 1.057 1.095 9,998,801 +0.01(+0.87%)
Mar 28, 2016 1.057 1.114 1.045 1.085 5,708,331 +0.07(+6.51%)
Mar 24, 2016 0.9762 1.019 1.019 1.019 9,162,953 +0.02(+2.38%)
Mar 23, 2016 1.028 1.028 0.9762 0.9951 9,677,039 -0.05(-4.98%)
Mar 22, 2016 1.061 1.069 1.038 1.047 13,883,044 +0.00(+0.45%)
Mar 21, 2016 1.028 1.066 1.019 1.043 14,847,318 +0.03(+2.80%)
Mar 18, 2016 1.009 1.024 0.9904 1.014 10,093,794 +0.02(+2.39%)
Mar 17, 2016 0.9478 0.9951 0.9146 0.9904 15,399,940 +0.09(+10.58%)
Mar 16, 2016 0.8719 0.8956 0.8577 0.8956 6,815,046 +0.01(+1.07%)
Mar 15, 2016 0.9051 0.9098 0.8459 0.8861 9,068,363 -0.07(-6.97%)
Mar 14, 2016 1.005 1.005 0.9442 0.9525 9,479,101 -0.07(-6.51%)
Mar 11, 2016 0.9714 1.028 0.9620 1.019 12,324,597 +0.07(+7.50%)
Mar 10, 2016 0.9241 0.9667 0.9004 0.9478 12,305,763 +0.03(+3.09%)
Mar 09, 2016 0.9430 0.9430 0.9004 0.9193 9,462,397 +0.01(+1.04%)
Mar 08, 2016 0.9098 0.9193 0.8767 0.9098 7,445,082 +0.03(+3.23%)
Mar 07, 2016 0.8956 0.9193 0.8719 0.8814 7,098,232 -0.02(-2.62%)
Mar 04, 2016 0.9620 0.9667 0.8909 0.9051 15,905,374 +0.00(+0.53%)
Mar 03, 2016 0.7961 0.9004 0.7724 0.9004 10,676,895 +0.14(+18.01%)
Mar 02, 2016 0.7392 0.7677 0.7298 0.7629 4,578,167 +0.01(+1.26%)
Mar 01, 2016 0.7203 0.7535 0.7156 0.7535 5,259,348 +0.04(+6.00%)
Feb 29, 2016 0.7156 0.7156 0.6966 0.7108 9,718,561 +0.02(+3.45%)
Feb 26, 2016 0.7392 0.7392 0.6824 0.6871 3,794,611 -0.03(-4.61%)
Feb 25, 2016 0.7203 0.7203 0.6966 0.7203 4,013,192 +0.02(+3.40%)
Feb 24, 2016 0.7013 0.7108 0.6871 0.6966 4,227,314 -0.04(-5.16%)
Feb 23, 2016 0.7582 0.7582 0.7061 0.7345 9,019,040 -0.02(-2.52%)
Feb 22, 2016 0.7345 0.7582 0.7345 0.7535 8,694,860 +0.05(+7.43%)
Feb 19, 2016 0.7392 0.7511 0.7013 0.7013 12,474,731 -0.04(-5.13%)
Feb 18, 2016 0.7487 0.7582 0.7345 0.7392 7,024,119 +0.01(+1.30%)
Feb 17, 2016 0.7677 0.8008 0.7298 0.7298 12,845,548 +0.01(+1.32%)
Feb 16, 2016 0.7156 0.7464 0.7013 0.7203 10,257,388 +0.02(+2.70%)
Feb 12, 2016 0.7156 0.7013 0.7013 0.7013 4,065,412 +0.03(+4.96%)
Feb 11, 2016 0.7511 0.7629 0.6682 0.6682 18,543,070 -0.12(-15.06%)
Feb 10, 2016 0.7061 0.7866 0.7013 0.7866 10,632,394 +0.09(+12.16%)
Feb 09, 2016 0.7061 0.7156 0.6824 0.7013 7,710,964 +0.01(+1.37%)
Feb 08, 2016 0.7156 0.7156 0.6776 0.6919 9,415,264 -0.01(-1.35%)
Feb 05, 2016 0.7156 0.7748 0.6776 0.7013 18,341,002 +0.02(+3.50%)
Feb 04, 2016 0.7108 0.7108 0.6729 0.6776 8,490,422 +0.00(+0.00%)
Feb 03, 2016 0.6729 0.6919 0.6445 0.6776 6,435,967 +0.03(+5.15%)
Feb 02, 2016 0.6871 0.7013 0.6303 0.6445 13,047,719 -0.17(-20.93%)
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.