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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2014 2.697 2.756 2.668 2.752 12,570,612 +0.07(+2.72%)
Apr 29, 2014 2.704 2.752 2.672 2.679 9,828,060 +0.00(+0.14%)
Apr 28, 2014 2.606 2.683 2.585 2.675 10,905,275 +0.07(+2.52%)
Apr 25, 2014 2.708 2.721 2.595 2.610 13,028,246 -0.10(-3.77%)
Apr 24, 2014 2.734 2.734 2.661 2.712 22,304,292 -0.01(-0.27%)
Apr 23, 2014 2.675 2.726 2.650 2.719 31,167,796 +0.06(+2.19%)
Apr 22, 2014 2.613 2.672 2.599 2.661 12,878,934 +0.03(+1.25%)
Apr 21, 2014 2.664 2.664 2.621 2.628 7,741,666 -0.01(-0.55%)
Apr 17, 2014 2.558 2.642 2.642 2.642 11,315,012 +0.08(+3.13%)
Apr 16, 2014 2.621 2.621 2.533 2.562 12,672,770 -0.00(-0.14%)
Apr 15, 2014 2.631 2.631 2.537 2.566 29,584,870 -0.08(-3.17%)
Apr 14, 2014 2.635 2.672 2.621 2.650 7,246,616 +0.00(+0.00%)
Apr 11, 2014 2.577 2.650 2.577 2.650 37,266,408 +0.03(+1.26%)
Apr 10, 2014 2.597 2.648 2.588 2.617 13,270,766 +0.03(+1.13%)
Apr 09, 2014 2.573 2.628 2.471 2.588 15,062,441 -0.05(-2.07%)
Apr 08, 2014 2.668 2.694 2.606 2.642 14,061,151 +0.03(+0.98%)
Apr 07, 2014 2.544 2.639 2.540 2.617 13,599,071 +0.08(+3.31%)
Apr 04, 2014 2.580 2.588 2.526 2.533 11,996,288 +0.04(+1.46%)
Apr 03, 2014 2.562 2.580 2.496 2.496 14,025,516 -0.05(-2.15%)
Apr 02, 2014 2.456 2.573 2.438 2.551 13,979,617 +0.11(+4.48%)
Apr 01, 2014 2.453 2.456 2.394 2.442 15,105,162 -0.04(-1.62%)
Mar 31, 2014 2.500 2.511 2.478 2.482 14,394,799 +0.00(+0.00%)
Mar 28, 2014 2.478 2.562 2.464 2.482 15,175,627 +0.02(+0.89%)
Mar 27, 2014 2.336 2.464 2.325 2.460 21,461,794 +0.19(+8.36%)
Mar 26, 2014 2.288 2.310 2.263 2.270 8,947,515 +0.01(+0.48%)
Mar 25, 2014 2.208 2.267 2.204 2.259 8,570,188 +0.06(+2.65%)
Mar 24, 2014 2.201 2.219 2.152 2.201 9,381,640 +0.03(+1.17%)
Mar 21, 2014 2.146 2.219 2.146 2.175 18,073,062 +0.00(+0.17%)
Mar 20, 2014 2.121 2.183 2.113 2.172 12,944,364 +0.05(+2.41%)
Mar 19, 2014 2.102 2.146 2.077 2.121 13,147,835 +0.01(+0.35%)
Mar 18, 2014 2.037 2.124 2.037 2.113 14,234,818 +0.08(+3.76%)
Mar 17, 2014 2.026 2.066 2.022 2.037 10,052,080 +0.01(+0.72%)
Mar 14, 2014 2.110 2.110 2.016 2.022 27,956,744 -0.10(-4.65%)
Mar 13, 2014 2.121 2.150 2.073 2.121 23,454,688 +0.05(+2.65%)
Mar 12, 2014 2.018 2.073 2.011 2.066 12,833,964 +0.06(+2.91%)
Mar 11, 2014 2.037 2.040 1.991 2.007 16,056,843 +0.01(+0.73%)
Mar 10, 2014 2.040 2.044 1.975 1.993 23,814,746 -0.06(-3.02%)
Mar 07, 2014 2.091 2.102 2.026 2.055 31,800,050 -0.11(-5.22%)
Mar 06, 2014 2.146 2.183 2.142 2.168 11,436,256 +0.02(+0.85%)
Mar 05, 2014 2.135 2.153 2.106 2.150 8,840,924 +0.02(+0.86%)
Mar 04, 2014 2.153 2.153 2.088 2.131 15,049,627 +0.05(+2.46%)
Mar 03, 2014 2.095 2.106 2.048 2.080 8,116,168 -0.03(-1.55%)
Feb 28, 2014 2.099 2.124 2.062 2.113 16,402,954 -0.01(-0.34%)
Feb 27, 2014 2.051 2.128 2.048 2.121 14,476,955 +0.09(+4.31%)
Feb 26, 2014 2.033 2.048 2.007 2.033 12,647,332 +0.00(+0.00%)
Feb 25, 2014 2.071 2.091 2.018 2.033 13,585,347 -0.03(-1.59%)
Feb 24, 2014 2.047 2.088 2.035 2.066 13,501,903 +0.03(+1.25%)
Feb 21, 2014 2.022 2.073 2.011 2.040 14,388,859 +0.04(+1.82%)
Feb 20, 2014 1.996 2.027 1.967 2.004 11,280,791 +0.04(+2.04%)
Feb 19, 2014 1.964 1.985 1.931 1.964 24,498,328 +0.04(+1.89%)
Feb 18, 2014 1.989 2.011 1.909 1.927 19,718,298 -0.14(-6.88%)
Feb 14, 2014 2.102 2.069 2.069 2.069 16,655,100 -0.04(-2.07%)
Feb 13, 2014 2.048 2.117 2.033 2.113 9,933,705 +0.05(+2.48%)
Feb 12, 2014 2.037 2.106 2.027 2.062 24,682,246 +0.01(+0.53%)
Feb 11, 2014 1.989 2.051 1.985 2.051 18,323,864 +0.03(+1.44%)
Feb 10, 2014 2.022 2.044 1.985 2.022 14,033,922 -0.03(-1.60%)
Feb 07, 2014 2.080 2.095 2.018 2.055 23,666,842 +0.00(+0.00%)
Feb 06, 2014 2.009 2.062 2.007 2.055 14,305,190 +0.08(+4.26%)
Feb 05, 2014 2.000 2.018 1.971 1.971 15,446,620 -0.09(-4.26%)
Feb 04, 2014 2.058 2.080 2.044 2.058 29,744,520 -0.01(-0.53%)
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.