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 (%)
Oct 31, 2007 2.431 2.498 2.398 2.465 12,046,149 +0.08(+3.25%)
Oct 30, 2007 2.394 2.418 2.376 2.388 5,285,450 -0.01(-0.33%)
Oct 29, 2007 2.374 2.410 2.368 2.396 11,428,603 +0.05(+1.94%)
Oct 26, 2007 2.364 2.367 2.286 2.350 8,325,934 +0.02(+0.93%)
Oct 25, 2007 2.340 2.358 2.294 2.328 7,420,469 +0.01(+0.30%)
Oct 24, 2007 2.346 2.369 2.283 2.321 9,070,681 -0.02(-0.88%)
Oct 23, 2007 2.349 2.360 2.295 2.342 10,504,185 +0.05(+2.19%)
Oct 22, 2007 2.283 2.309 2.227 2.292 8,471,343 +0.01(+0.40%)
Oct 19, 2007 2.361 2.367 2.278 2.283 11,581,066 -0.07(-3.01%)
Oct 18, 2007 2.318 2.384 2.305 2.353 6,575,551 +0.00(+0.10%)
Oct 17, 2007 2.317 2.351 2.283 2.351 9,637,082 +0.07(+3.00%)
Oct 16, 2007 2.283 2.319 2.260 2.283 7,712,532 -0.06(-2.39%)
Oct 15, 2007 2.451 2.451 2.302 2.338 8,696,971 -0.06(-2.61%)
Oct 12, 2007 2.260 2.439 2.260 2.401 5,743,655 +0.04(+1.89%)
Oct 11, 2007 2.494 2.494 2.319 2.357 14,265,819 -0.09(-3.50%)
Oct 10, 2007 2.518 2.518 2.426 2.442 11,730,900 -0.06(-2.51%)
Oct 09, 2007 2.475 2.511 2.462 2.505 10,116,911 +0.06(+2.28%)
Oct 08, 2007 2.440 2.511 2.416 2.449 4,197,118 -0.00(-0.09%)
Oct 05, 2007 2.393 2.466 2.393 2.451 7,192,055 +0.08(+3.17%)
Oct 04, 2007 2.351 2.386 2.338 2.376 6,765,832 +0.02(+0.97%)
Oct 03, 2007 2.417 2.473 2.349 2.353 8,304,413 -0.08(-3.19%)
Oct 02, 2007 2.480 2.575 2.422 2.431 14,776,571 -0.05(-2.07%)
Oct 01, 2007 2.458 2.511 2.433 2.482 20,012,454 +0.05(+1.97%)
Sep 28, 2007 2.491 2.602 2.417 2.434 8,090,623 -0.06(-2.56%)
Sep 27, 2007 2.479 2.499 2.455 2.498 12,215,453 +0.02(+0.78%)
Sep 26, 2007 2.478 2.482 2.449 2.479 11,543,388 +0.05(+1.88%)
Sep 25, 2007 2.362 2.433 2.328 2.433 7,486,028 +0.07(+2.99%)
Sep 24, 2007 2.343 2.392 2.338 2.362 8,537,060 +0.04(+1.62%)
Sep 21, 2007 2.321 2.345 2.311 2.325 9,076,815 +0.05(+2.11%)
Sep 20, 2007 2.295 2.328 2.201 2.277 11,384,818 -0.04(-1.58%)
Sep 19, 2007 2.306 2.334 2.255 2.313 11,435,613 +0.06(+2.68%)
Sep 18, 2007 2.127 2.253 2.103 2.253 10,440,221 +0.15(+7.22%)
Sep 17, 2007 2.149 2.168 2.088 2.101 10,052,053 -0.09(-4.11%)
Sep 14, 2007 2.168 2.218 2.152 2.191 8,657,103 +0.02(+0.73%)
Sep 13, 2007 2.100 2.189 2.100 2.175 9,922,372 +0.08(+3.70%)
Sep 12, 2007 2.116 2.141 2.082 2.098 7,450,112 +0.00(+0.16%)
Sep 11, 2007 2.106 2.133 2.075 2.094 4,889,335 +0.04(+1.72%)
Sep 10, 2007 2.201 2.201 2.018 2.059 9,226,649 -0.04(-1.90%)
Sep 07, 2007 2.312 2.336 1.936 2.099 8,197,952 -0.04(-1.76%)
Sep 06, 2007 2.128 2.136 2.093 2.136 6,778,476 +0.04(+2.07%)
Sep 05, 2007 2.127 2.128 2.074 2.093 10,501,329 -0.09(-4.03%)
Sep 04, 2007 2.154 2.223 2.154 2.181 9,937,101 +0.01(+0.58%)
Aug 31, 2007 2.131 2.191 2.123 2.168 8,262,802 +0.06(+2.87%)
Aug 30, 2007 2.066 2.143 2.062 2.108 12,087,524 -0.04(-2.02%)
Aug 29, 2007 2.117 2.171 2.088 2.151 10,682,059 +0.10(+4.96%)
Aug 28, 2007 2.084 2.162 2.031 2.050 12,973,931 -0.11(-5.27%)
Aug 27, 2007 2.179 2.198 2.147 2.164 6,774,095 -0.01(-0.68%)
Aug 24, 2007 2.119 2.193 2.094 2.179 8,875,283 +0.05(+2.58%)
Aug 23, 2007 2.139 2.163 2.084 2.124 17,593,082 +0.00(+0.11%)
Aug 22, 2007 2.130 2.144 2.063 2.122 18,059,874 +0.07(+3.28%)
Aug 21, 2007 1.997 2.077 1.979 2.054 13,795,286 +0.05(+2.74%)
Aug 20, 2007 1.995 2.025 1.904 1.999 13,087,297 +0.02(+0.81%)
Aug 17, 2007 1.996 2.071 1.853 1.984 15,687,933 +0.14(+7.55%)
Aug 16, 2007 1.789 1.883 1.665 1.844 20,769,564 -0.03(-1.58%)
Aug 15, 2007 1.998 2.064 1.871 1.874 11,360,257 -0.15(-7.28%)
Aug 14, 2007 2.134 2.141 2.017 2.021 9,618,769 -0.12(-5.70%)
Aug 13, 2007 2.203 2.235 2.130 2.143 6,158,109 -0.03(-1.31%)
Aug 10, 2007 2.157 2.191 2.106 2.172 14,836,180 -0.03(-1.55%)
Aug 09, 2007 2.246 2.326 2.205 2.206 12,193,600 -0.16(-6.62%)
Aug 08, 2007 2.340 2.397 2.296 2.362 11,553,614 +0.10(+4.55%)
Aug 07, 2007 2.244 2.297 2.187 2.260 11,132,447 +0.00(+0.05%)
Aug 06, 2007 2.247 2.263 2.175 2.259 10,227,298 +0.02(+0.76%)
Aug 03, 2007 2.252 2.330 2.232 2.241 5,642,013 -0.09(-3.82%)
Aug 02, 2007 2.320 2.354 2.293 2.330 10,026,643 +0.03(+1.34%)
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.