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 (%)
Nov 30, 2004 0.9336 0.9356 0.9304 0.9336 6,191,553 +0.01(+1.05%)
Nov 29, 2004 0.9356 0.9356 0.9179 0.9239 1,266,566 -0.02(-2.14%)
Nov 26, 2004 0.9320 0.9489 0.9320 0.9441 2,091,941 +0.02(+2.05%)
Nov 24, 2004 0.9296 0.9384 0.9251 0.9251 2,002,712 -0.01(-0.86%)
Nov 23, 2004 0.9396 0.9396 0.9251 0.9332 2,768,600 -0.01(-1.15%)
Nov 22, 2004 0.9146 0.9441 0.9146 0.9441 3,742,692 +0.05(+5.64%)
Nov 19, 2004 0.8957 0.8973 0.8779 0.8936 1,821,774 -0.01(-0.72%)
Nov 18, 2004 0.9142 0.9142 0.8936 0.9001 2,892,531 -0.01(-1.54%)
Nov 17, 2004 0.9239 0.9300 0.9142 0.9142 2,391,853 +0.01(+1.43%)
Nov 16, 2004 0.9037 0.9142 0.8920 0.9013 1,824,252 -0.01(-1.46%)
Nov 15, 2004 0.9090 0.9158 0.9058 0.9146 1,226,909 +0.01(+1.07%)
Nov 12, 2004 0.8840 0.9086 0.8832 0.9049 1,452,462 +0.03(+2.84%)
Nov 11, 2004 0.8735 0.8868 0.8735 0.8799 1,489,641 +0.01(+1.07%)
Nov 10, 2004 0.8856 0.8876 0.8707 0.8707 1,675,536 -0.01(-1.19%)
Nov 09, 2004 0.8815 0.8844 0.8694 0.8811 2,939,624 +0.00(+0.23%)
Nov 08, 2004 0.8876 0.8876 0.8594 0.8791 6,950,006 -0.03(-3.41%)
Nov 05, 2004 0.9320 0.9320 0.9070 0.9102 3,430,388 -0.04(-3.80%)
Nov 04, 2004 0.9344 0.9493 0.9263 0.9461 2,156,385 +0.01(+1.16%)
Nov 03, 2004 0.9304 0.9425 0.9279 0.9352 9,426,132 +0.02(+2.25%)
Nov 02, 2004 0.9279 0.9279 0.9146 0.9146 1,033,577 -0.02(-1.95%)
Nov 01, 2004 0.9259 0.9328 0.9199 0.9328 1,214,516 +0.00(+0.00%)
Oct 29, 2004 0.9219 0.9344 0.9215 0.9328 3,192,442 +0.02(+2.30%)
Oct 28, 2004 0.9053 0.9158 0.8993 0.9118 4,349,950 -0.01(-1.09%)
Oct 27, 2004 0.8936 0.9316 0.8916 0.9219 3,975,681 +0.03(+3.63%)
Oct 26, 2004 0.8473 0.8896 0.8473 0.8896 2,867,745 +0.04(+4.65%)
Oct 25, 2004 0.8452 0.8565 0.8331 0.8501 4,307,814 -0.00(-0.38%)
Oct 22, 2004 0.8860 0.8957 0.8436 0.8533 7,411,026 -0.03(-3.16%)
Oct 21, 2004 0.8997 0.9021 0.8674 0.8811 3,735,256 -0.02(-2.46%)
Oct 20, 2004 0.9078 0.9078 0.8949 0.9033 4,736,612 -0.01(-1.45%)
Oct 19, 2004 0.9441 0.9614 0.9078 0.9166 3,641,069 -0.02(-2.57%)
Oct 18, 2004 0.9344 0.9457 0.9219 0.9409 1,041,013 +0.01(+0.73%)
Oct 15, 2004 0.8787 0.9356 0.8787 0.9340 3,447,738 +0.05(+6.19%)
Oct 14, 2004 0.8711 0.8795 0.8634 0.8795 2,582,705 +0.00(+0.14%)
Oct 13, 2004 0.9037 0.9058 0.8686 0.8783 2,265,444 -0.02(-2.55%)
Oct 12, 2004 0.9179 0.9179 0.8896 0.9013 1,717,672 -0.01(-1.59%)
Oct 11, 2004 0.8876 0.9191 0.8876 0.9158 1,484,683 +0.01(+1.66%)
Oct 08, 2004 0.9292 0.9328 0.8977 0.9009 4,007,903 -0.01(-0.98%)
Oct 07, 2004 0.8876 0.9134 0.8775 0.9098 3,499,789 +0.01(+1.62%)
Oct 06, 2004 0.9183 0.9183 0.8864 0.8953 4,305,335 -0.03(-2.93%)
Oct 05, 2004 0.8953 0.9304 0.8941 0.9223 6,238,646 +0.02(+2.65%)
Oct 04, 2004 0.8856 0.9118 0.8856 0.8985 3,120,562 +0.02(+2.06%)
Oct 01, 2004 0.8642 0.8803 0.8642 0.8803 8,499,134 +0.02(+2.68%)
Sep 30, 2004 0.8271 0.8598 0.8271 0.8573 2,344,759 +0.03(+3.16%)
Sep 29, 2004 0.8392 0.8392 0.8226 0.8311 5,990,786 -0.01(-1.06%)
Sep 28, 2004 0.8376 0.8598 0.8226 0.8400 4,136,790 +0.00(+0.29%)
Sep 27, 2004 0.7976 0.8456 0.7976 0.8376 4,726,698 +0.04(+5.22%)
Sep 24, 2004 0.7706 0.7980 0.7662 0.7960 2,857,830 +0.03(+3.84%)
Sep 23, 2004 0.7545 0.7819 0.7545 0.7666 3,316,372 +0.01(+1.06%)
Sep 22, 2004 0.7706 0.7706 0.7516 0.7585 1,276,481 -0.01(-1.00%)
Sep 21, 2004 0.7706 0.7766 0.7565 0.7662 2,409,203 -0.00(-0.05%)
Sep 20, 2004 0.7762 0.7799 0.7666 0.7666 2,488,518 +0.00(+0.26%)
Sep 17, 2004 0.7512 0.7758 0.7512 0.7645 2,649,627 +0.02(+2.32%)
Sep 16, 2004 0.7262 0.7508 0.7262 0.7472 5,291,820 +0.03(+3.46%)
Sep 15, 2004 0.6871 0.7222 0.6871 0.7222 12,437,636 +0.03(+3.77%)
Sep 14, 2004 0.6818 0.6960 0.6665 0.6960 9,706,214 +0.01(+1.59%)
Sep 13, 2004 0.6919 0.6960 0.6782 0.6851 3,182,527 -0.00(-0.24%)
Sep 10, 2004 0.6951 0.6960 0.6778 0.6867 2,659,542 -0.02(-2.46%)
Sep 09, 2004 0.7161 0.7161 0.6895 0.7040 3,883,972 -0.02(-2.68%)
Sep 08, 2004 0.7274 0.7359 0.7202 0.7234 1,630,921 -0.00(-0.17%)
Sep 07, 2004 0.7218 0.7302 0.7181 0.7246 2,010,148 -0.00(-0.06%)
Sep 03, 2004 0.7242 0.7335 0.7218 0.7250 1,174,858 -0.00(-0.17%)
Sep 02, 2004 0.7254 0.7367 0.7226 0.7262 5,076,181 -0.01(-0.83%)
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.