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 )

2.540 +0.160 (+6.72%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Jun 30, 2021 1.586 1.592 1.553 1.572 7,974,086 -0.03(-1.65%)
Jun 29, 2021 1.638 1.638 1.599 1.599 10,038,428 -0.06(-3.59%)
Jun 28, 2021 1.645 1.658 1.635 1.658 4,500,260 +0.02(+1.21%)
Jun 25, 2021 1.685 1.688 1.625 1.638 5,700,724 -0.04(-2.36%)
Jun 24, 2021 1.671 1.691 1.658 1.678 3,327,127 +0.02(+1.20%)
Jun 23, 2021 1.665 1.685 1.652 1.658 4,274,706 -0.01(-0.40%)
Jun 22, 2021 1.671 1.678 1.638 1.665 10,100,973 -0.02(-1.18%)
Jun 21, 2021 1.658 1.685 1.647 1.685 4,100,946 +0.01(+0.79%)
Jun 18, 2021 1.724 1.738 1.665 1.671 10,383,404 -0.04(-2.32%)
Jun 17, 2021 1.744 1.761 1.704 1.711 9,817,725 -0.01(-0.38%)
Jun 16, 2021 1.738 1.767 1.711 1.718 7,281,264 -0.03(-1.52%)
Jun 15, 2021 1.744 1.751 1.698 1.744 7,392,803 +0.01(+0.38%)
Jun 14, 2021 1.738 1.757 1.724 1.738 4,519,352 +0.03(+1.94%)
Jun 11, 2021 1.757 1.764 1.691 1.704 5,711,232 -0.07(-4.09%)
Jun 10, 2021 1.777 1.790 1.744 1.777 7,659,259 +0.03(+1.51%)
Jun 09, 2021 1.784 1.797 1.751 1.751 5,025,010 -0.03(-1.85%)
Jun 08, 2021 1.790 1.800 1.767 1.784 6,599,495 -0.01(-0.37%)
Jun 07, 2021 1.784 1.810 1.771 1.790 6,370,322 +0.02(+1.12%)
Jun 04, 2021 1.764 1.784 1.751 1.771 6,825,878 +0.03(+1.51%)
Jun 03, 2021 1.751 1.764 1.711 1.744 3,142,738 -0.02(-1.12%)
Jun 02, 2021 1.744 1.776 1.731 1.764 6,926,649 +0.03(+1.91%)
Jun 01, 2021 1.718 1.741 1.711 1.731 10,315,713 +0.02(+1.16%)
May 28, 2021 1.691 1.714 1.678 1.711 6,689,475 +0.03(+1.57%)
May 27, 2021 1.685 1.704 1.665 1.685 9,956,067 +0.04(+2.41%)
May 26, 2021 1.645 1.655 1.619 1.645 6,648,598 +0.01(+0.40%)
May 25, 2021 1.652 1.658 1.622 1.638 4,583,958 +0.00(+0.00%)
May 24, 2021 1.612 1.645 1.609 1.638 5,021,162 +0.05(+2.90%)
May 21, 2021 1.605 1.605 1.566 1.592 6,547,894 -0.01(-0.41%)
May 20, 2021 1.612 1.612 1.572 1.599 8,093,952 -0.01(-0.82%)
May 19, 2021 1.553 1.632 1.541 1.612 12,166,127 +0.05(+3.39%)
May 18, 2021 1.533 1.566 1.520 1.559 10,633,753 +0.04(+2.61%)
May 17, 2021 1.519 1.546 1.490 1.519 6,321,874 +0.03(+2.22%)
May 14, 2021 1.467 1.503 1.463 1.486 7,454,507 +0.03(+2.27%)
May 13, 2021 1.420 1.460 1.414 1.453 9,854,091 +0.05(+3.77%)
May 12, 2021 1.467 1.473 1.394 1.401 14,159,344 -0.08(-5.36%)
May 11, 2021 1.440 1.500 1.434 1.480 9,835,112 +0.01(+0.90%)
May 10, 2021 1.473 1.493 1.453 1.467 6,733,971 -0.01(-0.89%)
May 07, 2021 1.473 1.500 1.470 1.480 5,969,585 +0.01(+0.45%)
May 06, 2021 1.467 1.486 1.453 1.473 7,166,304 +0.01(+0.45%)
May 05, 2021 1.453 1.480 1.427 1.467 11,150,257 +0.04(+2.78%)
May 04, 2021 1.434 1.447 1.414 1.427 9,070,653 -0.01(-0.92%)
May 03, 2021 1.434 1.467 1.420 1.440 10,045,208 -0.13(-8.21%)
Apr 30, 2021 1.626 1.626 1.556 1.569 15,195,969 -0.06(-3.86%)
Apr 29, 2021 1.619 1.632 1.594 1.632 17,876,462 +0.00(+0.00%)
Apr 28, 2021 1.569 1.638 1.556 1.632 21,640,322 +0.12(+7.92%)
Apr 27, 2021 1.531 1.569 1.500 1.512 17,970,854 -0.02(-1.23%)
Apr 26, 2021 1.544 1.556 1.506 1.531 10,292,742 +0.00(+0.00%)
Apr 23, 2021 1.519 1.550 1.487 1.531 18,795,360 +0.01(+0.83%)
Apr 22, 2021 1.525 1.541 1.506 1.519 16,713,809 +0.03(+1.69%)
Apr 21, 2021 1.506 1.512 1.468 1.493 11,262,588 -0.01(-0.84%)
Apr 20, 2021 1.462 1.538 1.462 1.506 23,247,142 +0.06(+4.37%)
Apr 19, 2021 1.430 1.468 1.399 1.443 28,696,382 +0.01(+0.88%)
Apr 16, 2021 1.386 1.430 1.355 1.430 208,031,232 +0.03(+2.25%)
Apr 15, 2021 1.430 1.443 1.393 1.399 29,080,694 -0.02(-1.33%)
Apr 14, 2021 1.386 1.430 1.377 1.418 33,176,468 +0.03(+2.27%)
Apr 13, 2021 1.348 1.405 1.339 1.386 31,785,120 +0.04(+3.29%)
Apr 12, 2021 1.374 1.399 1.342 1.342 25,569,026 -0.02(-1.39%)
Apr 09, 2021 1.386 1.402 1.355 1.361 25,123,378 -0.03(-1.82%)
Apr 08, 2021 1.411 1.424 1.367 1.386 21,123,150 +0.02(+1.38%)
Apr 07, 2021 1.411 1.437 1.367 1.367 30,792,496 -0.01(-0.91%)
Apr 06, 2021 1.374 1.405 1.361 1.380 19,110,822 +0.02(+1.39%)
Apr 05, 2021 1.399 1.411 1.348 1.361 45,632,728 -0.01(-0.46%)
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.