Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2019 1.852 1.874 1.826 1.872 5,462,085 +0.03(+1.37%)
Apr 29, 2019 1.867 1.877 1.824 1.847 3,679,288 -0.02(-0.82%)
Apr 26, 2019 1.847 1.872 1.836 1.862 7,905,071 +0.03(+1.38%)
Apr 25, 2019 1.801 1.852 1.788 1.836 3,765,192 +0.05(+2.83%)
Apr 24, 2019 1.821 1.836 1.781 1.786 4,955,896 -0.06(-3.02%)
Apr 23, 2019 1.831 1.870 1.816 1.842 9,745,160 +0.01(+0.28%)
Apr 22, 2019 1.791 1.839 1.771 1.836 3,859,717 +0.04(+1.97%)
Apr 18, 2019 1.761 1.831 1.745 1.801 5,350,495 +0.03(+1.71%)
Apr 17, 2019 1.821 1.826 1.748 1.771 8,643,374 -0.04(-2.23%)
Apr 16, 2019 1.826 1.857 1.806 1.811 3,654,756 -0.02(-1.10%)
Apr 15, 2019 1.842 1.857 1.801 1.831 6,005,668 +0.01(+0.28%)
Apr 12, 2019 1.862 1.877 1.796 1.826 12,562,961 -0.07(-3.73%)
Apr 11, 2019 1.892 1.897 1.852 1.897 13,328,905 -0.04(-2.09%)
Apr 10, 2019 1.912 1.948 1.907 1.938 8,466,180 +0.11(+5.80%)
Apr 09, 2019 1.867 1.874 1.816 1.831 11,055,495 -0.05(-2.43%)
Apr 08, 2019 1.892 1.917 1.872 1.877 9,703,279 +0.04(+2.20%)
Apr 05, 2019 1.811 1.854 1.791 1.836 6,564,927 +0.02(+0.83%)
Apr 04, 2019 1.786 1.842 1.786 1.821 5,941,803 +0.03(+1.41%)
Apr 03, 2019 1.791 1.852 1.776 1.796 8,240,154 +0.03(+1.72%)
Apr 02, 2019 1.816 1.831 1.761 1.766 5,527,653 -0.04(-1.97%)
Apr 01, 2019 1.816 1.847 1.771 1.801 6,240,307 -0.01(-0.28%)
Mar 29, 2019 1.776 1.826 1.766 1.806 17,674,088 +0.06(+3.48%)
Mar 28, 2019 1.695 1.781 1.680 1.745 8,052,550 +0.04(+2.07%)
Mar 27, 2019 1.786 1.791 1.705 1.710 17,073,398 -0.15(-7.90%)
Mar 26, 2019 1.867 1.872 1.816 1.857 8,672,970 +0.02(+0.82%)
Mar 25, 2019 1.806 1.857 1.796 1.842 9,335,716 +0.05(+2.54%)
Mar 22, 2019 1.826 1.857 1.786 1.796 8,327,671 -0.11(-5.58%)
Mar 21, 2019 1.928 1.930 1.835 1.902 10,368,036 -0.04(-2.08%)
Mar 20, 2019 1.963 1.988 1.912 1.943 4,807,411 -0.03(-1.54%)
Mar 19, 2019 1.988 1.998 1.965 1.973 5,954,031 -0.02(-1.02%)
Mar 18, 2019 1.943 1.998 1.933 1.993 5,506,053 +0.05(+2.34%)
Mar 15, 2019 1.933 1.988 1.933 1.948 8,935,677 +0.02(+0.79%)
Mar 14, 2019 1.938 1.940 1.902 1.933 5,135,797 -0.03(-1.29%)
Mar 13, 2019 1.938 1.968 1.895 1.958 6,678,726 +0.02(+1.04%)
Mar 12, 2019 1.892 1.953 1.885 1.938 6,584,845 +0.05(+2.68%)
Mar 11, 2019 1.867 1.897 1.857 1.887 4,776,216 +0.04(+1.91%)
Mar 08, 2019 1.816 1.857 1.806 1.852 5,285,465 +0.05(+2.81%)
Mar 07, 2019 1.811 1.811 1.766 1.801 11,888,519 -0.02(-0.84%)
Mar 06, 2019 1.907 1.917 1.806 1.816 7,846,842 -0.08(-4.27%)
Mar 05, 2019 1.867 1.907 1.859 1.897 4,943,926 +0.03(+1.35%)
Mar 04, 2019 1.887 1.887 1.842 1.872 4,332,144 +0.00(+0.00%)
Mar 01, 2019 1.887 1.902 1.862 1.872 8,119,731 -0.06(-3.14%)
Feb 28, 2019 1.958 1.968 1.922 1.933 5,211,800 -0.05(-2.55%)
Feb 27, 2019 1.928 2.014 1.905 1.983 12,081,677 +0.06(+2.89%)
Feb 26, 2019 1.912 1.928 1.877 1.928 5,172,045 +0.02(+0.79%)
Feb 25, 2019 1.902 1.933 1.892 1.912 14,821,019 +0.02(+1.07%)
Feb 22, 2019 1.887 1.905 1.867 1.892 4,336,492 +0.03(+1.36%)
Feb 21, 2019 1.862 1.877 1.847 1.867 4,293,552 -0.02(-1.07%)
Feb 20, 2019 1.897 1.917 1.872 1.887 5,777,347 -0.02(-0.80%)
Feb 19, 2019 1.882 1.917 1.882 1.902 4,960,349 +0.04(+1.90%)
Feb 15, 2019 1.882 1.885 1.834 1.867 9,013,556 +0.00(+0.00%)
Feb 14, 2019 1.771 1.877 1.766 1.867 8,655,492 +0.05(+2.79%)
Feb 13, 2019 1.796 1.829 1.756 1.816 14,182,326 +0.01(+0.56%)
Feb 12, 2019 1.771 1.814 1.750 1.806 13,100,244 +0.05(+2.88%)
Feb 11, 2019 1.791 1.791 1.705 1.756 13,288,645 -0.06(-3.34%)
Feb 08, 2019 1.791 1.836 1.745 1.816 9,208,450 +0.03(+1.41%)
Feb 07, 2019 1.796 1.801 1.750 1.791 7,345,675 +0.02(+0.85%)
Feb 06, 2019 1.821 1.831 1.766 1.776 8,920,902 -0.08(-4.36%)
Feb 05, 2019 1.857 1.877 1.826 1.857 3,755,894 +0.01(+0.27%)
Feb 04, 2019 1.847 1.872 1.831 1.852 7,148,812 -0.03(-1.35%)
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.