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 )

2.410 -0.050 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Oct 31, 2002 0.2545 0.2640 0.2545 0.2587 4,058,674 +0.01(+3.03%)
Oct 30, 2002 0.2389 0.2587 0.2389 0.2511 1,769,098 +0.02(+8.91%)
Oct 29, 2002 0.2351 0.2408 0.2233 0.2305 1,196,047 +0.01(+2.71%)
Oct 28, 2002 0.2492 0.2549 0.2225 0.2244 496,819 -0.02(-8.53%)
Oct 25, 2002 0.2317 0.2454 0.2317 0.2454 962,095 +0.02(+6.61%)
Oct 24, 2002 0.2309 0.2473 0.2302 0.2302 2,636,561 +0.00(+0.83%)
Oct 23, 2002 0.2172 0.2283 0.2149 0.2283 1,713,896 +0.01(+5.08%)
Oct 22, 2002 0.2092 0.2172 0.2069 0.2172 515,220 +0.01(+3.26%)
Oct 21, 2002 0.2092 0.2142 0.2047 0.2104 494,190 +0.00(+0.55%)
Oct 18, 2002 0.2069 0.2134 0.2069 0.2092 5,535,989 +0.00(+1.85%)
Oct 17, 2002 0.1891 0.2092 0.1891 0.2054 5,433,471 +0.02(+11.11%)
Oct 16, 2002 0.1940 0.1940 0.1826 0.1849 4,671,155 -0.01(-5.63%)
Oct 15, 2002 0.2050 0.2092 0.1921 0.1959 3,306,873 -0.00(-2.09%)
Oct 14, 2002 0.2016 0.2016 0.1959 0.2001 854,319 -0.01(-4.36%)
Oct 11, 2002 0.2024 0.2138 0.2016 0.2092 1,146,102 +0.01(+4.56%)
Oct 10, 2002 0.2035 0.2077 0.1959 0.2001 2,583,987 -0.00(-0.75%)
Oct 09, 2002 0.2043 0.2081 0.2016 0.2016 633,510 -0.01(-5.69%)
Oct 08, 2002 0.2172 0.2199 0.2111 0.2138 1,443,142 -0.00(-1.40%)
Oct 07, 2002 0.2275 0.2290 0.2168 0.2168 1,558,804 -0.02(-8.21%)
Oct 04, 2002 0.2359 0.2412 0.2340 0.2362 318,069 +0.00(+0.98%)
Oct 03, 2002 0.2328 0.2340 0.2244 0.2340 714,999 +0.00(+2.16%)
Oct 02, 2002 0.2378 0.2427 0.2244 0.2290 1,519,374 +0.00(+0.33%)
Oct 01, 2002 0.2058 0.2283 0.2058 0.2283 933,179 +0.02(+12.15%)
Sep 30, 2002 0.1978 0.2069 0.1887 0.2035 120,919,048 -0.01(-2.90%)
Sep 27, 2002 0.2187 0.2187 0.2092 0.2096 2,489,355 -0.01(-6.61%)
Sep 26, 2002 0.2283 0.2283 0.2168 0.2244 3,133,380 -0.01(-3.59%)
Sep 25, 2002 0.2321 0.2328 0.2241 0.2328 4,734,243 +0.00(+2.00%)
Sep 24, 2002 0.2416 0.2416 0.2283 0.2283 717,628 -0.02(-6.98%)
Sep 23, 2002 0.2568 0.2568 0.2359 0.2454 3,987,700 -0.03(-12.24%)
Sep 20, 2002 0.2739 0.2804 0.2663 0.2796 649,282 +0.02(+6.52%)
Sep 19, 2002 0.2663 0.2686 0.2602 0.2625 983,124 +0.00(+0.88%)
Sep 18, 2002 0.2671 0.2671 0.2568 0.2602 2,089,796 -0.01(-5.39%)
Sep 17, 2002 0.2903 0.2982 0.2743 0.2750 1,140,845 -0.01(-5.12%)
Sep 16, 2002 0.3062 0.3062 0.2872 0.2899 244,466 -0.02(-6.50%)
Sep 13, 2002 0.3138 0.3138 0.3062 0.3100 110,404 -0.01(-2.98%)
Sep 12, 2002 0.3245 0.3245 0.3081 0.3196 670,312 -0.01(-2.66%)
Sep 11, 2002 0.3161 0.3283 0.3161 0.3283 2,102,940 +0.03(+8.42%)
Sep 10, 2002 0.3043 0.3074 0.2967 0.3028 520,477 -0.01(-2.09%)
Sep 09, 2002 0.3081 0.3112 0.3002 0.3093 567,793 +0.01(+2.26%)
Sep 06, 2002 0.3040 0.3040 0.2948 0.3024 457,389 -0.00(-0.50%)
Sep 05, 2002 0.2982 0.3192 0.2929 0.3040 683,455 -0.01(-3.15%)
Sep 04, 2002 0.3157 0.3253 0.3066 0.3138 10,901,115 -0.01(-2.37%)
Sep 03, 2002 0.3348 0.3348 0.3138 0.3215 883,234 -0.02(-6.11%)
Aug 30, 2002 0.3435 0.3538 0.3409 0.3424 1,340,624 +0.00(+1.35%)
Aug 29, 2002 0.3340 0.3424 0.3138 0.3378 2,244,888 -0.00(-0.78%)
Aug 28, 2002 0.3374 0.3409 0.3234 0.3405 720,256 +0.01(+2.05%)
Aug 27, 2002 0.3386 0.3416 0.3222 0.3336 1,309,080 +0.01(+2.10%)
Aug 26, 2002 0.3127 0.3268 0.3127 0.3268 983,124 +0.02(+6.05%)
Aug 23, 2002 0.2944 0.3119 0.2929 0.3081 1,706,010 +0.01(+3.32%)
Aug 22, 2002 0.2758 0.3005 0.2739 0.2982 2,699,649 +0.02(+6.23%)
Aug 21, 2002 0.2811 0.2865 0.2796 0.2807 3,572,369 -0.00(-0.94%)
Aug 20, 2002 0.2891 0.3062 0.2796 0.2834 1,248,620 +0.00(+0.95%)
Aug 16, 2002 0.2796 0.2807 0.2720 0.2807 1,101,414 +0.02(+6.19%)
Aug 15, 2002 0.2853 0.2853 0.2632 0.2644 927,922 -0.02(-5.83%)
Aug 14, 2002 0.2929 0.2952 0.2701 0.2807 3,761,634 -0.00(-1.60%)
Aug 13, 2002 0.2891 0.3043 0.2834 0.2853 2,654,961 -0.02(-7.06%)
Aug 12, 2002 0.3253 0.3253 0.3055 0.3070 1,369,539 -0.04(-10.93%)
Aug 07, 2002 0.3272 0.3519 0.3272 0.3447 6,474,426 +0.02(+6.59%)
Aug 06, 2002 0.2891 0.3234 0.2891 0.3234 3,853,637 +0.04(+14.09%)
Aug 05, 2002 0.3264 0.3264 0.2834 0.2834 291,782 -0.05(-14.37%)
Aug 02, 2002 0.3272 0.3310 0.3196 0.3310 7,988,543 +0.02(+7.67%)
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.