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 +0.030 (+1.25%)
Official Closing 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 (%)
Oct 30, 2015 0.8542 0.8907 0.8496 0.8907 11,396,496 +0.05(+5.41%)
Oct 29, 2015 0.8496 0.8587 0.8405 0.8450 5,362,274 -0.01(-1.60%)
Oct 28, 2015 0.8633 0.8724 0.8450 0.8587 8,880,621 +0.01(+1.08%)
Oct 27, 2015 0.8587 0.8724 0.8359 0.8496 8,193,631 -0.01(-1.06%)
Oct 26, 2015 0.9181 0.9181 0.8496 0.8587 6,069,412 -0.04(-4.57%)
Oct 23, 2015 0.9318 0.9455 0.8953 0.8998 5,234,499 -0.02(-2.48%)
Oct 22, 2015 0.9318 0.9501 0.9181 0.9227 9,958,034 +0.02(+2.54%)
Oct 21, 2015 0.9181 0.9227 0.8861 0.8998 5,008,125 +0.00(+0.00%)
Oct 20, 2015 0.8633 0.9227 0.8542 0.8998 8,991,887 +0.05(+5.35%)
Oct 19, 2015 0.8450 0.8679 0.8313 0.8542 7,788,945 -0.01(-1.06%)
Oct 16, 2015 0.8816 0.8884 0.8587 0.8633 7,275,228 -0.02(-2.07%)
Oct 15, 2015 0.8770 0.8998 0.8724 0.8816 6,617,426 +0.00(+0.52%)
Oct 14, 2015 0.8724 0.8907 0.8587 0.8770 6,989,303 +0.01(+1.05%)
Oct 13, 2015 0.8724 0.8976 0.8587 0.8679 12,308,762 -0.05(-5.94%)
Oct 12, 2015 0.8953 0.9364 0.8907 0.9227 7,287,768 +0.03(+3.59%)
Oct 09, 2015 0.8816 0.9090 0.8770 0.8907 11,232,854 +0.02(+2.63%)
Oct 08, 2015 0.8496 0.8770 0.8450 0.8679 8,876,855 +0.03(+3.26%)
Oct 07, 2015 0.8542 0.8703 0.8268 0.8405 5,849,949 -0.00(-0.54%)
Oct 06, 2015 0.8496 0.8679 0.8359 0.8450 7,994,772 +0.01(+1.09%)
Oct 05, 2015 0.8405 0.8473 0.8268 0.8359 6,249,128 +0.01(+1.10%)
Oct 02, 2015 0.7856 0.8313 0.7765 0.8268 4,725,266 +0.03(+3.43%)
Oct 01, 2015 0.8222 0.8268 0.7811 0.7993 7,718,853 -0.01(-1.69%)
Sep 30, 2015 0.7902 0.8268 0.7811 0.8131 16,036,967 +0.05(+7.23%)
Sep 29, 2015 0.7537 0.7719 0.7400 0.7582 7,525,603 +0.00(+0.00%)
Sep 28, 2015 0.7811 0.7811 0.7400 0.7582 7,570,706 -0.03(-3.49%)
Sep 25, 2015 0.7993 0.8039 0.7811 0.7856 11,966,131 -0.01(-1.15%)
Sep 24, 2015 0.7537 0.7993 0.7354 0.7948 9,365,490 +0.02(+2.35%)
Sep 23, 2015 0.8039 0.8039 0.7765 0.7765 3,428,632 -0.03(-3.95%)
Sep 22, 2015 0.8039 0.8085 0.7811 0.8085 7,884,255 -0.02(-2.21%)
Sep 21, 2015 0.8268 0.8359 0.8176 0.8268 2,080,595 +0.01(+1.69%)
Sep 18, 2015 0.8633 0.8770 0.8039 0.8131 7,333,362 -0.08(-9.18%)
Sep 17, 2015 0.8770 0.9135 0.8679 0.8953 13,801,827 -0.00(-0.51%)
Sep 16, 2015 0.8861 0.9044 0.8816 0.8998 9,634,451 +0.04(+4.23%)
Sep 15, 2015 0.8450 0.8770 0.8450 0.8633 6,838,018 +0.00(+0.00%)
Sep 14, 2015 0.8633 0.8770 0.8359 0.8633 13,534,267 +0.00(+0.53%)
Sep 11, 2015 0.8861 0.8861 0.8542 0.8587 5,566,271 -0.02(-2.59%)
Sep 10, 2015 0.8313 0.8816 0.8268 0.8816 9,134,396 +0.03(+3.21%)
Sep 09, 2015 0.8679 0.8724 0.8519 0.8542 5,340,386 +0.00(+0.00%)
Sep 08, 2015 0.8953 0.9021 0.8496 0.8542 8,048,604 -0.03(-3.11%)
Sep 04, 2015 0.9364 0.8816 0.8816 0.8816 9,747,771 -0.06(-6.76%)
Sep 03, 2015 0.9044 0.9501 0.9044 0.9455 13,211,197 +0.02(+1.97%)
Sep 02, 2015 0.9227 0.9272 0.8953 0.9272 9,927,224 +0.00(+0.00%)
Sep 01, 2015 0.9227 0.9501 0.9135 0.9272 9,313,019 -0.03(-3.33%)
Aug 31, 2015 0.9501 0.9775 0.9368 0.9592 15,872,396 -0.05(-4.98%)
Aug 28, 2015 1.023 1.041 0.9912 1.009 9,286,041 -0.03(-2.64%)
Aug 27, 2015 1.009 1.060 1.009 1.037 9,475,475 +0.04(+3.65%)
Aug 26, 2015 1.014 1.023 0.9866 1.000 9,623,818 -0.02(-1.79%)
Aug 25, 2015 1.064 1.064 1.019 1.019 4,459,360 +0.00(+0.00%)
Aug 24, 2015 1.055 1.085 1.000 1.019 12,013,792 -0.11(-10.08%)
Aug 21, 2015 1.178 1.183 1.133 1.133 9,383,658 -0.06(-5.34%)
Aug 20, 2015 1.160 1.220 1.151 1.197 6,954,481 +0.03(+2.34%)
Aug 19, 2015 1.233 1.238 1.151 1.169 9,458,171 -0.07(-5.54%)
Aug 18, 2015 1.201 1.252 1.192 1.238 8,467,979 +0.03(+2.26%)
Aug 17, 2015 1.197 1.229 1.192 1.210 6,783,465 +0.02(+1.92%)
Aug 14, 2015 1.197 1.224 1.183 1.188 9,042,917 +0.01(+0.77%)
Aug 13, 2015 1.238 1.247 1.169 1.178 12,232,251 -0.06(-5.15%)
Aug 12, 2015 1.201 1.256 1.169 1.242 10,951,781 +0.06(+5.02%)
Aug 11, 2015 1.156 1.188 1.151 1.183 6,610,626 +0.01(+1.17%)
Aug 10, 2015 1.165 1.188 1.156 1.169 4,187,723 +0.01(+0.79%)
Aug 07, 2015 1.156 1.188 1.156 1.160 6,703,246 +0.00(+0.00%)
Aug 06, 2015 1.192 1.201 1.151 1.160 8,381,462 -0.06(-4.87%)
Aug 05, 2015 1.279 1.279 1.220 1.220 9,518,365 -0.05(-4.30%)
Aug 04, 2015 1.261 1.302 1.256 1.274 12,601,979 +0.00(+0.36%)
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.