Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.510 +0.040 (+1.62%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.088 1.088 1.052 1.052 7,027,218 -0.07(-6.52%)
Apr 29, 2020 1.064 1.125 1.052 1.125 6,626,286 +0.08(+7.60%)
Apr 28, 2020 0.9968 1.058 0.9784 1.046 10,129,664 +0.10(+10.32%)
Apr 27, 2020 0.9845 0.9906 0.9356 0.9478 7,817,432 +0.01(+0.65%)
Apr 24, 2020 1.058 1.058 0.9203 0.9417 17,486,118 -0.16(-14.44%)
Apr 23, 2020 1.144 1.144 1.076 1.101 5,149,812 -0.04(-3.74%)
Apr 22, 2020 1.144 1.156 1.125 1.144 5,231,168 +0.03(+2.75%)
Apr 21, 2020 1.137 1.159 1.088 1.113 5,864,411 -0.04(-3.70%)
Apr 20, 2020 1.168 1.186 1.144 1.156 7,621,709 -0.02(-1.56%)
Apr 17, 2020 1.180 1.199 1.156 1.174 32,453,054 +0.02(+2.13%)
Apr 16, 2020 1.180 1.192 1.144 1.150 7,083,535 -0.02(-2.08%)
Apr 15, 2020 1.137 1.180 1.128 1.174 7,290,325 +0.00(+0.00%)
Apr 14, 2020 1.144 1.186 1.144 1.174 12,094,096 +0.06(+4.92%)
Apr 13, 2020 1.064 1.119 1.052 1.119 10,832,819 +0.01(+0.55%)
Apr 09, 2020 1.088 1.137 1.076 1.113 11,421,928 +0.08(+7.69%)
Apr 08, 2020 1.003 1.052 0.9784 1.033 4,941,126 +0.03(+3.05%)
Apr 07, 2020 1.064 1.073 0.9906 1.003 4,504,898 +0.04(+3.80%)
Apr 06, 2020 0.9417 1.027 0.9295 0.9662 6,951,103 +0.06(+6.76%)
Apr 03, 2020 0.9295 0.9417 0.8867 0.9050 8,789,747 -0.06(-6.33%)
Apr 02, 2020 0.9845 0.9845 0.9234 0.9662 4,645,601 +0.01(+1.28%)
Apr 01, 2020 0.9968 0.9968 0.9417 0.9540 3,382,363 -0.09(-8.24%)
Mar 31, 2020 1.058 1.088 1.009 1.040 4,688,928 -0.01(-1.16%)
Mar 30, 2020 1.070 1.088 1.046 1.052 4,170,902 -0.05(-4.44%)
Mar 27, 2020 1.107 1.140 1.076 1.101 5,122,909 -0.11(-9.09%)
Mar 26, 2020 1.119 1.235 1.119 1.211 6,297,450 +0.15(+13.79%)
Mar 25, 2020 0.9968 1.095 0.9325 1.064 6,883,348 +0.04(+4.19%)
Mar 24, 2020 1.015 1.046 0.9540 1.021 5,136,482 +0.07(+7.05%)
Mar 23, 2020 0.9968 1.015 0.8806 0.9540 7,201,254 -0.10(-9.30%)
Mar 20, 2020 1.180 1.186 1.027 1.052 9,440,270 -0.07(-6.01%)
Mar 19, 2020 1.058 1.119 1.015 1.119 8,045,934 +0.06(+5.78%)
Mar 18, 2020 1.076 1.150 1.015 1.058 5,883,066 -0.19(-15.20%)
Mar 17, 2020 1.174 1.247 1.119 1.247 7,594,076 +0.15(+13.97%)
Mar 16, 2020 1.137 1.217 1.095 1.095 9,953,028 -0.21(-15.96%)
Mar 13, 2020 1.376 1.376 1.150 1.303 8,803,320 +0.14(+12.10%)
Mar 12, 2020 1.376 1.376 0.9845 1.162 16,798,516 -0.31(-21.16%)
Mar 11, 2020 1.596 1.621 1.394 1.474 9,662,478 -0.16(-9.74%)
Mar 10, 2020 1.645 1.651 1.569 1.633 17,529,498 +0.06(+3.49%)
Mar 09, 2020 1.584 1.798 1.550 1.578 7,079,190 -0.23(-12.54%)
Mar 06, 2020 1.773 1.822 1.737 1.804 9,593,007 -0.09(-4.53%)
Mar 05, 2020 1.926 1.951 1.841 1.890 23,991,322 -0.10(-4.92%)
Mar 04, 2020 1.932 1.994 1.896 1.987 9,464,600 +0.07(+3.83%)
Mar 03, 2020 1.920 2.018 1.890 1.914 8,861,867 -0.02(-0.95%)
Mar 02, 2020 1.853 1.932 1.853 1.932 6,751,466 +0.08(+4.29%)
Feb 28, 2020 1.779 1.865 1.755 1.853 11,936,067 +0.01(+0.66%)
Feb 27, 2020 1.859 1.908 1.835 1.841 11,418,955 -0.04(-2.27%)
Feb 26, 2020 1.963 1.969 1.859 1.883 13,356,021 -0.06(-2.84%)
Feb 25, 2020 1.951 1.957 1.920 1.938 4,324,977 -0.02(-0.94%)
Feb 24, 2020 1.981 2.000 1.945 1.957 2,828,231 -0.09(-4.19%)
Feb 21, 2020 2.006 2.061 1.994 2.042 5,059,623 +0.02(+1.21%)
Feb 20, 2020 2.024 2.055 2.006 2.018 6,003,649 -0.07(-3.23%)
Feb 19, 2020 2.073 2.085 2.042 2.085 5,503,166 +0.01(+0.59%)
Feb 18, 2020 2.079 2.091 2.061 2.073 4,214,637 +0.01(+0.30%)
Feb 14, 2020 2.079 2.091 2.055 2.067 5,311,460 +0.00(+0.00%)
Feb 13, 2020 2.091 2.097 2.049 2.067 3,624,332 -0.02(-1.17%)
Feb 12, 2020 2.091 2.104 2.079 2.091 5,333,790 -0.01(-0.29%)
Feb 11, 2020 2.073 2.097 2.061 2.097 4,003,737 +0.04(+2.08%)
Feb 10, 2020 2.091 2.097 2.036 2.055 4,256,932 -0.08(-3.72%)
Feb 07, 2020 2.159 2.159 2.116 2.134 5,394,370 -0.10(-4.38%)
Feb 06, 2020 2.287 2.293 2.220 2.232 5,925,872 -0.04(-1.88%)
Feb 05, 2020 2.195 2.281 2.183 2.275 13,031,080 +0.08(+3.62%)
Feb 04, 2020 2.195 2.201 2.171 2.195 3,904,953 +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.