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 )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.