Comp En DE MN Cemig ADR (NY: CIG )

1.930 -0.020 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.140 1.150 1.097 1.112 10,067,360 -0.01(-0.85%)
Jan 30, 2018 1.112 1.124 1.083 1.121 11,208,595 +0.01(+0.86%)
Jan 29, 2018 1.131 1.164 1.107 1.112 33,013,344 +0.00(+0.43%)
Jan 26, 2018 1.045 1.124 1.045 1.107 16,313,842 +0.08(+7.41%)
Jan 25, 2018 1.031 1.069 1.016 1.031 20,071,022 +0.02(+2.37%)
Jan 24, 2018 0.9972 1.016 0.9901 1.007 24,128,998 +0.04(+3.94%)
Jan 23, 2018 0.9543 0.9734 0.9495 0.9686 9,510,168 -0.00(-0.49%)
Jan 22, 2018 0.9877 0.9925 0.9662 0.9734 3,185,138 -0.01(-1.45%)
Jan 19, 2018 0.9829 0.9877 0.9829 0.9877 1,203,582 +0.01(+0.98%)
Jan 18, 2018 0.9925 1.002 0.9686 0.9781 5,188,436 -0.02(-1.91%)
Jan 17, 2018 0.9972 1.002 0.9877 0.9972 2,783,374 -0.00(-0.48%)
Jan 16, 2018 1.012 1.016 1.002 1.002 3,043,850 -0.01(-0.94%)
Jan 12, 2018 1.012 1.012 1.012 0 -0.00(-0.47%)
Jan 11, 2018 1.002 1.016 0.9972 1.016 4,372,651 +0.02(+1.91%)
Jan 10, 2018 0.9996 0.9781 0.9972 3,148,796 +0.02(+1.95%)
Jan 09, 2018 1.002 1.002 0.9781 0.9781 3,017,676 -0.02(-2.38%)
Jan 08, 2018 1.002 1.012 0.9972 1.002 3,029,513 +0.00(+0.48%)
Jan 05, 2018 1.002 1.007 0.9925 0.9972 2,758,069 +0.00(+0.00%)
Jan 04, 2018 1.031 1.031 0.9948 0.9972 4,735,861 -0.02(-2.34%)
Jan 03, 2018 1.016 1.031 1.007 1.021 4,808,357 +0.00(+0.00%)
Jan 02, 2018 0.9972 1.026 0.9972 1.021 4,472,333 +0.04(+3.88%)
Dec 29, 2017 0.9829 0.9829 0.9829 0 +0.01(+0.98%)
Dec 28, 2017 0.9781 0.9829 0.9686 0.9734 5,796,342 +0.01(+0.99%)
Dec 27, 2017 0.9686 0.9686 0.9591 0.9638 7,206,719 +0.01(+1.00%)
Dec 26, 2017 0.9495 0.9638 0.9400 0.9543 12,192,787 +0.02(+2.04%)
Dec 22, 2017 0.9447 0.9519 0.9352 0.9352 4,011,906 -0.00(-0.51%)
Dec 21, 2017 0.9161 0.9519 0.9161 0.9400 24,456,534 +0.03(+3.68%)
Dec 20, 2017 0.9209 0.9257 0.9066 0.9066 4,652,774 -0.01(-1.55%)
Dec 19, 2017 0.9304 0.9352 0.9161 0.9209 1,751,508 -0.02(-2.03%)
Dec 18, 2017 0.9352 0.9543 0.9304 0.9400 5,634,612 +0.01(+1.55%)
Dec 15, 2017 0.9257 0.9304 0.9161 0.9257 5,380,803 +0.01(+1.04%)
Dec 14, 2017 0.9257 0.9328 0.9018 0.9161 6,505,465 -0.02(-2.54%)
Dec 13, 2017 0.9638 0.9781 0.9352 0.9400 9,442,274 -0.04(-3.90%)
Dec 12, 2017 0.9543 0.9925 0.9447 0.9781 11,839,143 +0.00(+0.49%)
Dec 11, 2017 0.9686 0.9829 0.9638 0.9734 3,648,693 +0.00(+0.00%)
Dec 08, 2017 0.9829 0.9896 0.9591 0.9734 4,191,920 +0.00(+0.04%)
Dec 07, 2017 0.9540 0.9825 0.9493 0.9730 6,548,276 -0.02(-1.91%)
Dec 06, 2017 0.9967 1.001 0.9754 0.9920 7,732,550 +0.00(+0.48%)
Dec 05, 2017 1.016 1.025 0.9777 0.9872 11,354,108 -0.02(-1.89%)
Dec 04, 2017 1.001 1.020 1.001 1.006 5,199,815 +0.01(+1.44%)
Dec 01, 2017 0.9777 1.006 0.9730 0.9920 5,062,949 +0.02(+2.45%)
Nov 30, 2017 0.9872 0.9920 0.9493 0.9683 23,541,494 -0.06(-5.56%)
Nov 29, 2017 1.063 1.068 1.020 1.025 5,016,709 -0.04(-4.00%)
Nov 28, 2017 1.039 1.068 1.035 1.068 5,247,453 +0.04(+4.17%)
Nov 27, 2017 1.006 1.025 0.9920 1.025 6,440,501 +0.00(+0.00%)
Nov 24, 2017 1.016 1.035 1.006 1.025 4,807,047 +0.03(+3.35%)
Nov 22, 2017 0.9872 1.001 0.9730 0.9920 4,556,566 +0.01(+0.97%)
Nov 21, 2017 1.006 1.006 0.9825 0.9825 5,538,642 -0.03(-2.82%)
Nov 20, 2017 0.9872 1.030 0.9825 1.011 10,644,991 +0.03(+3.40%)
Nov 17, 2017 0.9398 0.9777 0.9398 0.9777 8,169,605 +0.04(+4.04%)
Nov 16, 2017 0.9540 0.9540 0.9353 0.9398 3,387,509 +0.00(+0.00%)
Nov 15, 2017 0.9255 0.9540 0.9255 0.9398 3,237,843 +0.00(+0.00%)
Nov 14, 2017 0.9635 0.9683 0.9303 0.9398 7,158,182 -0.04(-3.88%)
Nov 13, 2017 0.9588 0.9872 0.9588 0.9777 9,145,824 +0.01(+0.98%)
Nov 10, 2017 0.9825 1.006 0.9588 0.9683 20,834,778 -0.05(-4.67%)
Nov 09, 2017 1.016 1.035 1.001 1.016 5,465,053 -0.02(-2.28%)
Nov 08, 2017 1.006 1.047 1.001 1.039 6,370,655 +0.06(+6.31%)
Nov 07, 2017 1.025 1.025 0.9777 0.9777 10,315,801 -0.06(-5.50%)
Nov 06, 2017 1.020 1.037 1.001 1.035 8,647,306 +0.04(+4.31%)
Nov 03, 2017 1.058 1.058 0.9683 0.9920 13,405,707 -0.09(-7.93%)
Nov 02, 2017 1.073 1.089 1.044 1.077 6,293,031 +0.00(+0.44%)
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.