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 +0.207 (+8.70%)
Official Closing 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 (%)
Sep 30, 2002 0.1940 0.2029 0.1850 0.1996 123,315,792 -0.01(-2.90%)
Sep 27, 2002 0.2145 0.2145 0.2052 0.2055 2,538,697 -0.01(-6.61%)
Sep 26, 2002 0.2238 0.2238 0.2126 0.2201 3,195,487 -0.01(-3.59%)
Sep 25, 2002 0.2275 0.2283 0.2197 0.2283 4,828,081 +0.00(+2.00%)
Sep 24, 2002 0.2369 0.2369 0.2238 0.2238 731,852 -0.02(-6.98%)
Sep 23, 2002 0.2518 0.2518 0.2313 0.2406 4,066,740 -0.03(-12.24%)
Sep 20, 2002 0.2686 0.2749 0.2611 0.2742 662,152 +0.02(+6.52%)
Sep 19, 2002 0.2611 0.2634 0.2551 0.2574 1,002,611 +0.00(+0.88%)
Sep 18, 2002 0.2619 0.2619 0.2518 0.2551 2,131,218 -0.01(-5.39%)
Sep 17, 2002 0.2846 0.2925 0.2690 0.2697 1,163,457 -0.01(-5.12%)
Sep 16, 2002 0.3003 0.3003 0.2816 0.2842 249,312 -0.02(-6.50%)
Sep 13, 2002 0.3077 0.3077 0.3003 0.3040 112,592 -0.01(-2.98%)
Sep 12, 2002 0.3182 0.3182 0.3022 0.3133 683,598 -0.01(-2.66%)
Sep 11, 2002 0.3100 0.3219 0.3100 0.3219 2,144,622 +0.02(+8.42%)
Sep 10, 2002 0.2984 0.3014 0.2910 0.2969 530,794 -0.01(-2.09%)
Sep 09, 2002 0.3022 0.3051 0.2943 0.3033 579,048 +0.01(+2.26%)
Sep 06, 2002 0.2980 0.2980 0.2891 0.2966 466,455 -0.00(-0.50%)
Sep 05, 2002 0.2925 0.3130 0.2872 0.2980 697,002 -0.01(-3.15%)
Sep 04, 2002 0.3096 0.3189 0.3007 0.3077 11,117,187 -0.01(-2.37%)
Sep 03, 2002 0.3283 0.3283 0.3077 0.3152 900,741 -0.02(-6.11%)
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%)
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.