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 (%)
Aug 31, 2018 0.8982 0.8982 0.8982 0 +0.03(+3.47%)
Aug 30, 2018 0.8881 0.8957 0.8530 0.8681 8,252,599 -0.04(-3.89%)
Aug 29, 2018 0.8881 0.9132 0.8831 0.9032 8,488,112 +0.02(+2.27%)
Aug 28, 2018 0.9082 0.9082 0.8681 0.8831 6,196,567 -0.03(-3.30%)
Aug 27, 2018 0.8982 0.9233 0.8886 0.9132 5,146,722 +0.03(+3.41%)
Aug 24, 2018 0.9032 0.9032 0.8580 0.8831 22,130,304 +0.00(+0.00%)
Aug 23, 2018 0.9433 0.9433 0.8781 0.8831 8,956,762 -0.06(-5.88%)
Aug 22, 2018 0.9183 0.9433 0.8932 0.9383 17,840,364 +0.01(+0.54%)
Aug 21, 2018 0.9935 0.9935 0.9283 0.9333 5,446,239 -0.07(-6.53%)
Aug 20, 2018 1.009 1.009 0.9835 0.9985 3,137,570 -0.02(-1.97%)
Aug 17, 2018 1.034 1.041 0.9835 1.019 5,291,184 -0.01(-0.49%)
Aug 16, 2018 1.029 1.059 1.004 1.024 15,939,102 +0.03(+3.03%)
Aug 15, 2018 0.9885 1.014 0.9734 0.9935 3,752,476 -0.01(-1.00%)
Aug 14, 2018 0.9985 1.019 0.9836 1.004 4,487,630 +0.02(+2.04%)
Aug 13, 2018 0.9684 0.9935 0.9584 0.9835 4,296,386 -0.01(-0.51%)
Aug 10, 2018 1.014 1.014 0.9785 0.9885 7,773,955 -0.06(-5.29%)
Aug 09, 2018 1.084 1.084 1.029 1.044 4,388,781 -0.04(-3.70%)
Aug 08, 2018 1.104 1.119 1.074 1.084 3,924,131 -0.01(-0.46%)
Aug 07, 2018 1.109 1.134 1.079 1.089 6,112,834 -0.01(-0.46%)
Aug 06, 2018 1.104 1.119 1.094 1.094 4,469,395 -0.01(-0.91%)
Aug 03, 2018 1.079 1.114 1.069 1.104 6,113,659 +0.04(+3.77%)
Aug 02, 2018 1.059 1.079 1.054 1.064 3,850,860 +0.00(+0.00%)
Aug 01, 2018 1.069 1.079 1.054 1.064 4,086,107 +0.01(+0.95%)
Jul 31, 2018 1.069 1.089 1.054 1.054 6,253,138 -0.03(-2.33%)
Jul 30, 2018 1.084 1.089 1.061 1.079 4,965,580 +0.01(+0.94%)
Jul 27, 2018 1.089 1.099 1.061 1.069 6,352,012 +0.00(+0.00%)
Jul 26, 2018 1.114 1.116 1.054 1.069 5,285,584 -0.05(-4.05%)
Jul 25, 2018 1.089 1.119 1.079 1.114 8,274,095 +0.04(+3.74%)
Jul 24, 2018 1.059 1.084 1.049 1.074 5,397,793 +0.04(+3.38%)
Jul 23, 2018 1.034 1.054 1.029 1.039 1,803,526 -0.01(-0.48%)
Jul 20, 2018 1.054 1.064 1.029 1.044 10,394,326 +0.04(+4.00%)
Jul 19, 2018 0.9785 1.004 0.9734 1.004 2,618,283 +0.02(+1.52%)
Jul 18, 2018 1.004 1.009 0.9835 0.9885 4,574,160 -0.01(-1.00%)
Jul 17, 2018 0.9985 1.009 0.9935 0.9985 4,964,653 +0.01(+1.02%)
Jul 16, 2018 1.014 1.021 0.9885 0.9885 5,995,633 -0.02(-1.99%)
Jul 13, 2018 0.9684 1.014 0.9534 1.009 8,538,053 +0.03(+3.08%)
Jul 12, 2018 0.9734 0.9785 0.9584 0.9785 4,457,824 +0.01(+1.04%)
Jul 11, 2018 0.9885 0.9985 0.9584 0.9684 5,662,623 -0.03(-3.02%)
Jul 10, 2018 0.9785 1.004 0.9684 0.9985 6,538,730 +0.04(+3.65%)
Jul 09, 2018 0.9785 0.9835 0.9534 0.9634 5,858,848 -0.01(-0.52%)
Jul 06, 2018 0.9534 0.9734 0.9459 0.9684 4,944,381 +0.02(+1.58%)
Jul 05, 2018 0.9433 0.9810 0.9333 0.9534 5,247,406 +0.02(+1.60%)
Jul 03, 2018 0.9383 0.9383 0.9383 0 +0.01(+1.08%)
Jul 02, 2018 0.9132 0.9333 0.9082 0.9283 2,822,724 +0.01(+0.54%)
Jun 29, 2018 0.9183 0.9283 0.9032 0.9233 5,934,052 +0.00(+0.00%)
Jun 28, 2018 0.8982 0.9233 0.8932 0.9233 7,998,037 +0.03(+3.37%)
Jun 27, 2018 0.9484 0.9484 0.8881 0.8932 8,706,424 -0.07(-6.81%)
Jun 26, 2018 0.9132 0.9634 0.9132 0.9584 9,291,208 +0.06(+6.11%)
Jun 25, 2018 0.8731 0.9082 0.8681 0.9032 5,350,172 +0.05(+5.26%)
Jun 22, 2018 0.8731 0.8781 0.8530 0.8580 8,246,087 -0.01(-1.16%)
Jun 21, 2018 0.8831 0.8932 0.8681 0.8681 3,089,376 -0.03(-3.35%)
Jun 20, 2018 0.9082 0.9132 0.8831 0.8982 6,831,116 +0.01(+0.56%)
Jun 19, 2018 0.8731 0.9032 0.8585 0.8932 6,430,804 +0.02(+1.71%)
Jun 18, 2018 0.8781 0.8831 0.8681 0.8781 2,909,428 -0.02(-1.69%)
Jun 15, 2018 0.9032 0.8580 0.8932 8,632,774 +0.02(+1.71%)
Jun 14, 2018 0.9032 0.9132 0.8731 0.8781 5,398,024 -0.02(-2.23%)
Jun 13, 2018 0.8932 0.9082 0.8781 0.8982 2,972,589 +0.01(+0.56%)
Jun 12, 2018 0.8982 0.9157 0.8806 0.8932 7,444,629 -0.01(-1.11%)
Jun 11, 2018 0.9183 0.9333 0.8982 0.9032 8,869,982 -0.01(-1.10%)
Jun 08, 2018 0.8932 0.9283 0.8631 0.9132 13,897,311 +0.04(+4.60%)
Jun 07, 2018 0.8982 0.8982 0.8330 0.8731 17,514,686 -0.05(-5.43%)
Jun 06, 2018 0.9032 0.9233 14,612,249 -0.03(-2.65%)
Jun 05, 2018 1.009 1.029 0.9459 0.9484 30,744,852 -0.08(-7.35%)
Jun 04, 2018 1.009 1.026 1.004 1.024 6,021,605 +0.02(+2.00%)
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.