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 +0.207 (+8.70%)
Official Closing Price Updated: 7:00 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 (%)
Feb 26, 2021 1.386 1.393 1.326 1.330 10,837,056 -0.02(-1.40%)
Feb 25, 2021 1.437 1.443 1.348 1.348 10,439,601 -0.09(-6.55%)
Feb 24, 2021 1.437 1.449 1.411 1.443 10,047,893 +0.04(+2.69%)
Feb 23, 2021 1.411 1.443 1.393 1.405 14,384,911 +0.01(+0.45%)
Feb 22, 2021 1.386 1.418 1.374 1.399 14,410,050 -0.09(-5.93%)
Feb 19, 2021 1.500 1.503 1.468 1.487 11,737,817 +0.01(+0.86%)
Feb 18, 2021 1.531 1.531 1.468 1.475 9,713,378 -0.08(-4.88%)
Feb 17, 2021 1.550 1.563 1.525 1.550 7,306,392 +0.02(+1.23%)
Feb 16, 2021 1.601 1.626 1.519 1.531 7,159,598 -0.04(-2.80%)
Feb 12, 2021 1.594 1.607 1.569 1.575 14,480,407 -0.03(-1.96%)
Feb 11, 2021 1.638 1.657 1.601 1.607 4,931,751 -0.01(-0.39%)
Feb 10, 2021 1.632 1.632 1.594 1.613 5,413,440 -0.03(-1.92%)
Feb 09, 2021 1.651 1.676 1.632 1.645 6,595,544 -0.03(-1.88%)
Feb 08, 2021 1.664 1.720 1.657 1.676 4,249,751 +0.01(+0.76%)
Feb 05, 2021 1.670 1.695 1.657 1.664 3,705,083 +0.01(+0.76%)
Feb 04, 2021 1.689 1.695 1.645 1.651 5,340,227 -0.03(-1.87%)
Feb 03, 2021 1.720 1.739 1.682 1.682 5,920,086 +0.00(+0.00%)
Feb 02, 2021 1.701 1.727 1.682 1.682 10,217,742 +0.04(+2.30%)
Feb 01, 2021 1.619 1.664 1.582 1.645 9,355,386 +0.05(+3.16%)
Jan 29, 2021 1.632 1.651 1.591 1.594 7,146,096 -0.04(-2.69%)
Jan 28, 2021 1.607 1.657 1.594 1.638 8,139,308 +0.05(+3.17%)
Jan 27, 2021 1.626 1.632 1.563 1.588 12,563,004 -0.01(-0.40%)
Jan 26, 2021 1.632 1.645 1.594 1.594 12,213,685 +0.02(+1.20%)
Jan 25, 2021 1.607 1.619 1.563 1.575 5,018,930 -0.06(-3.47%)
Jan 22, 2021 1.613 1.645 1.569 1.632 17,324,404 -0.01(-0.77%)
Jan 21, 2021 1.657 1.676 1.632 1.645 7,249,211 -0.02(-1.14%)
Jan 20, 2021 1.708 1.723 1.657 1.664 11,287,332 -0.03(-1.49%)
Jan 19, 2021 1.733 1.739 1.689 1.689 10,873,312 -0.09(-4.96%)
Jan 15, 2021 1.796 1.815 1.771 1.777 8,050,824 -0.07(-3.75%)
Jan 14, 2021 1.808 1.853 1.790 1.846 12,587,080 +0.06(+3.17%)
Jan 13, 2021 1.764 1.796 1.739 1.790 7,782,756 +0.03(+1.43%)
Jan 12, 2021 1.720 1.771 1.714 1.764 10,984,506 +0.04(+2.56%)
Jan 11, 2021 1.771 1.777 1.701 1.720 12,052,359 -0.09(-5.21%)
Jan 08, 2021 1.764 1.878 1.761 1.815 28,509,164 +0.11(+6.27%)
Jan 07, 2021 1.783 1.802 1.708 1.708 18,089,104 -0.08(-4.45%)
Jan 06, 2021 1.676 1.837 1.676 1.787 20,241,010 +0.04(+2.12%)
Jan 05, 2021 1.676 1.756 1.664 1.750 10,125,190 +0.03(+1.80%)
Jan 04, 2021 1.793 1.812 1.701 1.719 9,795,155 -0.06(-3.47%)
Dec 31, 2020 1.781 1.781 1.781 9,273,635 +0.01(+0.70%)
Dec 30, 2020 1.744 1.793 1.738 1.769 9,273,635 +0.01(+0.35%)
Dec 29, 2020 1.750 1.766 1.738 1.763 4,226,149 +0.02(+1.42%)
Dec 28, 2020 1.750 1.763 1.729 1.738 7,128,108 -0.06(-3.10%)
Dec 24, 2020 1.732 1.800 1.713 1.793 4,906,780 +0.06(+3.20%)
Dec 23, 2020 1.719 1.738 1.713 1.738 7,084,252 +0.04(+2.55%)
Dec 22, 2020 1.664 1.701 1.651 1.694 7,096,118 +0.02(+1.11%)
Dec 21, 2020 1.664 1.682 1.646 1.676 10,226,856 -0.06(-3.21%)
Dec 18, 2020 1.719 1.744 1.713 1.732 10,964,540 +0.01(+0.36%)
Dec 17, 2020 1.701 1.725 1.694 1.725 7,870,226 +0.04(+2.20%)
Dec 16, 2020 1.664 1.688 1.639 1.688 9,767,557 +0.02(+1.11%)
Dec 15, 2020 1.664 1.688 1.645 1.670 9,018,659 -0.01(-0.74%)
Dec 14, 2020 1.701 1.713 1.670 1.682 6,710,621 -0.02(-1.09%)
Dec 11, 2020 1.657 1.719 1.654 1.701 5,558,107 +0.03(+1.85%)
Dec 10, 2020 1.583 1.676 1.583 1.670 7,051,063 +0.08(+5.06%)
Dec 09, 2020 1.626 1.633 1.589 1.589 10,146,493 -0.01(-0.77%)
Dec 08, 2020 1.639 1.645 1.577 1.602 7,264,345 -0.05(-3.00%)
Dec 07, 2020 1.589 1.670 1.583 1.651 15,451,381 +0.07(+4.30%)
Dec 04, 2020 1.577 1.592 1.546 1.583 9,255,050 -0.02(-1.16%)
Dec 03, 2020 1.602 1.626 1.577 1.602 11,897,055 +0.02(+1.17%)
Dec 02, 2020 1.558 1.589 1.546 1.583 7,822,119 +0.01(+0.39%)
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.