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 (%)
Oct 29, 2021 1.506 1.513 1.470 1.486 14,439,947 -0.01(-0.44%)
Oct 28, 2021 1.533 1.552 1.489 1.493 12,969,330 -0.08(-5.04%)
Oct 27, 2021 1.579 1.599 1.559 1.572 9,873,930 +0.01(+0.42%)
Oct 26, 2021 1.553 1.566 10,841,588 -0.01(-0.42%)
Oct 25, 2021 1.559 1.589 1.539 1.572 10,188,130 +0.04(+2.59%)
Oct 22, 2021 1.546 1.572 1.467 1.533 16,945,338 -0.04(-2.52%)
Oct 21, 2021 1.704 1.711 1.549 1.572 17,569,714 -0.17(-9.85%)
Oct 20, 2021 1.731 1.771 1.731 1.744 15,892,520 +0.04(+2.33%)
Oct 19, 2021 1.764 1.764 1.698 1.704 15,042,489 -0.09(-4.80%)
Oct 18, 2021 1.764 1.800 1.741 1.790 12,401,371 +0.01(+0.74%)
Oct 15, 2021 1.804 1.830 1.771 1.777 30,018,626 -0.02(-1.10%)
Oct 14, 2021 1.777 1.804 1.764 1.797 8,404,875 +0.02(+1.12%)
Oct 13, 2021 1.738 1.790 1.728 1.777 11,362,867 +0.02(+1.13%)
Oct 12, 2021 1.731 1.784 1.731 1.757 11,716,282 +0.03(+1.53%)
Oct 11, 2021 1.665 1.744 1.665 1.731 18,549,784 +0.07(+3.97%)
Oct 08, 2021 1.638 1.678 1.632 1.665 7,020,612 +0.05(+3.28%)
Oct 07, 2021 1.632 1.648 1.576 1.612 17,214,468 -0.02(-1.21%)
Oct 06, 2021 1.632 1.645 1.592 1.632 11,146,399 -0.03(-1.98%)
Oct 05, 2021 1.671 1.708 1.632 1.665 13,915,214 -0.01(-0.39%)
Oct 04, 2021 1.685 1.698 1.658 1.671 6,701,722 -0.04(-2.32%)
Oct 01, 2021 1.678 1.721 1.668 1.711 5,308,336 +0.05(+2.78%)
Sep 30, 2021 1.698 1.709 1.658 1.665 8,487,734 -0.03(-1.56%)
Sep 29, 2021 1.698 1.734 1.685 1.691 5,829,719 -0.01(-0.39%)
Sep 28, 2021 1.731 1.738 1.691 1.698 6,690,889 -0.04(-2.28%)
Sep 27, 2021 1.724 1.777 1.711 1.738 16,084,329 +0.01(+0.77%)
Sep 24, 2021 1.711 1.738 1.691 1.724 9,270,722 +0.00(+0.00%)
Sep 23, 2021 1.738 1.757 1.718 1.724 10,018,920 -0.01(-0.38%)
Sep 22, 2021 1.724 1.757 1.718 1.731 9,962,544 +0.01(+0.38%)
Sep 21, 2021 1.685 1.744 1.671 1.724 10,570,709 +0.06(+3.57%)
Sep 20, 2021 1.671 1.688 1.648 1.665 10,001,269 -0.02(-1.18%)
Sep 17, 2021 1.678 1.688 1.658 1.685 7,608,467 -0.01(-0.78%)
Sep 16, 2021 1.685 1.718 1.678 1.698 5,399,038 -0.01(-0.39%)
Sep 15, 2021 1.691 1.711 1.678 1.704 6,024,241 +0.01(+0.39%)
Sep 14, 2021 1.711 1.734 1.691 1.698 6,933,961 +0.00(+0.00%)
Sep 13, 2021 1.671 1.711 1.662 1.698 8,922,808 +0.05(+3.21%)
Sep 10, 2021 1.671 1.691 1.645 1.645 7,379,167 -0.02(-1.19%)
Sep 09, 2021 1.612 1.678 1.605 1.665 14,258,204 +0.05(+3.28%)
Sep 08, 2021 1.658 1.671 1.609 1.612 8,980,968 -0.07(-4.31%)
Sep 07, 2021 1.711 1.718 1.685 1.685 1,481,012 -0.02(-1.16%)
Sep 03, 2021 1.744 1.751 1.691 1.704 4,687,340 -0.01(-0.77%)
Sep 02, 2021 1.711 1.757 1.704 1.718 6,162,049 -0.04(-2.26%)
Sep 01, 2021 1.711 1.777 1.704 1.757 16,602,426 +0.07(+4.31%)
Aug 31, 2021 1.665 1.704 1.648 1.685 13,621,392 +0.02(+1.19%)
Aug 30, 2021 1.652 1.671 1.632 1.665 9,048,266 +0.01(+0.40%)
Aug 27, 2021 1.605 1.668 1.586 1.658 9,656,654 +0.05(+2.87%)
Aug 26, 2021 1.632 1.645 1.609 1.612 5,363,993 -0.03(-1.61%)
Aug 25, 2021 1.599 1.642 1.586 1.638 7,437,110 +0.02(+1.22%)
Aug 24, 2021 1.519 1.632 1.513 1.619 10,081,739 +0.11(+7.46%)
Aug 23, 2021 1.506 1.519 1.480 1.506 7,548,845 +0.01(+0.44%)
Aug 20, 2021 1.453 1.513 1.427 1.500 9,183,427 +0.05(+3.18%)
Aug 19, 2021 1.427 1.467 1.408 1.453 8,784,555 +0.03(+1.85%)
Aug 18, 2021 1.414 1.473 1.410 1.427 8,752,298 -0.01(-0.92%)
Aug 17, 2021 1.427 1.480 1.410 1.440 8,452,243 +0.05(+3.32%)
Aug 16, 2021 1.427 1.427 1.381 1.394 4,774,608 -0.03(-1.86%)
Aug 13, 2021 1.407 1.427 1.381 1.420 4,713,067 +0.03(+1.90%)
Aug 12, 2021 1.414 1.427 1.394 1.394 5,416,422 -0.04(-2.77%)
Aug 11, 2021 1.440 1.457 1.420 1.434 5,084,214 -0.01(-0.46%)
Aug 10, 2021 1.447 1.470 1.434 1.440 4,270,928 -0.01(-0.91%)
Aug 09, 2021 1.460 1.477 1.417 1.453 5,815,819 +0.00(+0.00%)
Aug 06, 2021 1.453 1.480 1.440 1.453 5,635,779 +0.01(+0.46%)
Aug 05, 2021 1.493 1.513 1.434 1.447 7,398,881 -0.03(-1.79%)
Aug 04, 2021 1.493 1.510 1.447 1.473 7,614,441 -0.02(-1.33%)
Aug 03, 2021 1.467 1.496 1.434 1.493 6,889,071 +0.01(+0.89%)
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.