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 +0.210 (+8.82%)
Streaming Delayed Price Updated: 3:44 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 (%)
Apr 30, 2020 1.067 1.067 1.031 1.031 7,166,505 -0.07(-6.52%)
Apr 29, 2020 1.043 1.103 1.031 1.103 6,757,627 +0.08(+7.60%)
Apr 28, 2020 0.9774 1.037 0.9594 1.025 10,330,445 +0.10(+10.32%)
Apr 27, 2020 0.9654 0.9714 0.9174 0.9294 7,972,382 +0.01(+0.65%)
Apr 24, 2020 1.037 1.037 0.9024 0.9234 17,832,712 -0.16(-14.44%)
Apr 23, 2020 1.121 1.121 1.055 1.079 5,251,887 -0.04(-3.74%)
Apr 22, 2020 1.121 1.133 1.103 1.121 5,334,855 +0.03(+2.75%)
Apr 21, 2020 1.115 1.136 1.067 1.091 5,980,650 -0.04(-3.70%)
Apr 20, 2020 1.145 1.163 1.121 1.133 7,772,780 -0.02(-1.56%)
Apr 17, 2020 1.157 1.175 1.133 1.151 33,096,308 +0.02(+2.13%)
Apr 16, 2020 1.157 1.169 1.121 1.127 7,223,938 -0.02(-2.08%)
Apr 15, 2020 1.115 1.157 1.106 1.151 7,434,827 +0.00(+0.00%)
Apr 14, 2020 1.121 1.163 1.121 1.151 12,333,814 +0.05(+4.92%)
Apr 13, 2020 1.043 1.097 1.031 1.097 11,047,537 +0.01(+0.55%)
Apr 09, 2020 1.067 1.115 1.055 1.091 11,648,323 +0.08(+7.69%)
Apr 08, 2020 0.9834 1.031 0.9594 1.013 5,039,064 +0.03(+3.05%)
Apr 07, 2020 1.043 1.052 0.9714 0.9834 4,594,190 +0.04(+3.80%)
Apr 06, 2020 0.9234 1.007 0.9114 0.9474 7,088,881 +0.06(+6.76%)
Apr 03, 2020 0.9114 0.9234 0.8695 0.8874 8,963,969 -0.06(-6.33%)
Apr 02, 2020 0.9654 0.9654 0.9054 0.9474 4,737,682 +0.01(+1.28%)
Apr 01, 2020 0.9774 0.9774 0.9234 0.9354 3,449,405 -0.08(-8.24%)
Mar 31, 2020 1.037 1.067 0.9894 1.019 4,781,868 -0.01(-1.16%)
Mar 30, 2020 1.049 1.067 1.025 1.031 4,253,574 -0.05(-4.44%)
Mar 27, 2020 1.085 1.118 1.055 1.079 5,224,451 -0.11(-9.09%)
Mar 26, 2020 1.097 1.211 1.097 1.187 6,422,272 +0.14(+13.79%)
Mar 25, 2020 0.9774 1.073 0.9144 1.043 7,019,783 +0.04(+4.19%)
Mar 24, 2020 0.9954 1.025 0.9354 1.001 5,238,293 +0.07(+7.05%)
Mar 23, 2020 0.9774 0.9954 0.8635 0.9354 7,343,990 -0.10(-9.30%)
Mar 20, 2020 1.157 1.163 1.007 1.031 9,627,386 -0.07(-6.01%)
Mar 19, 2020 1.037 1.097 0.9954 1.097 8,205,413 +0.06(+5.78%)
Mar 18, 2020 1.055 1.127 0.9954 1.037 5,999,675 -0.19(-15.20%)
Mar 17, 2020 1.151 1.223 1.097 1.223 7,744,599 +0.15(+13.97%)
Mar 16, 2020 1.115 1.193 1.073 1.073 10,150,308 -0.20(-15.96%)
Mar 13, 2020 1.349 1.349 1.127 1.277 8,977,811 +0.14(+12.11%)
Mar 12, 2020 1.349 1.349 0.9654 1.139 17,131,480 -0.31(-21.16%)
Mar 11, 2020 1.565 1.589 1.367 1.445 9,853,998 -0.16(-9.74%)
Mar 10, 2020 1.613 1.619 1.538 1.601 17,876,950 +0.05(+3.49%)
Mar 09, 2020 1.553 1.763 1.520 1.547 7,219,507 -0.22(-12.54%)
Mar 06, 2020 1.739 1.787 1.703 1.769 9,783,151 -0.08(-4.53%)
Mar 05, 2020 1.889 1.913 1.805 1.853 24,466,856 -0.10(-4.92%)
Mar 04, 2020 1.895 1.955 1.859 1.949 9,652,198 +0.07(+3.83%)
Mar 03, 2020 1.883 1.979 1.853 1.877 9,037,518 -0.02(-0.95%)
Mar 02, 2020 1.817 1.895 1.817 1.895 6,885,287 +0.08(+4.29%)
Feb 28, 2020 1.745 1.829 1.721 1.817 12,172,653 +0.01(+0.66%)
Feb 27, 2020 1.823 1.871 1.799 1.805 11,645,291 -0.04(-2.27%)
Feb 26, 2020 1.925 1.931 1.823 1.847 13,620,752 -0.05(-2.84%)
Feb 25, 2020 1.913 1.919 1.883 1.901 4,410,703 -0.02(-0.94%)
Feb 24, 2020 1.943 1.961 1.907 1.919 2,884,290 -0.08(-4.19%)
Feb 21, 2020 1.967 2.021 1.955 2.003 5,159,910 +0.02(+1.21%)
Feb 20, 2020 1.985 2.015 1.967 1.979 6,122,647 -0.07(-3.23%)
Feb 19, 2020 2.033 2.045 2.003 2.045 5,612,245 +0.01(+0.59%)
Feb 18, 2020 2.039 2.051 2.021 2.033 4,298,175 +0.01(+0.30%)
Feb 14, 2020 2.039 2.051 2.015 2.027 5,416,739 +0.00(+0.00%)
Feb 13, 2020 2.051 2.057 2.009 2.027 3,696,170 -0.02(-1.17%)
Feb 12, 2020 2.051 2.063 2.039 2.051 5,439,511 -0.01(-0.29%)
Feb 11, 2020 2.033 2.057 2.021 2.057 4,083,095 +0.04(+2.08%)
Feb 10, 2020 2.051 2.057 1.997 2.015 4,341,309 -0.08(-3.72%)
Feb 07, 2020 2.117 2.117 2.075 2.093 5,501,292 -0.10(-4.38%)
Feb 06, 2020 2.243 2.249 2.177 2.189 6,043,329 -0.04(-1.88%)
Feb 05, 2020 2.153 2.237 2.141 2.231 13,289,370 +0.08(+3.62%)
Feb 04, 2020 2.153 2.159 2.129 2.153 3,982,353 +0.03(+1.41%)
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.