Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.140 2.158 2.121 2.121 2,152,911 -0.03(-1.30%)
Oct 30, 2023 2.214 2.221 2.135 2.149 2,746,826 -0.05(-2.13%)
Oct 27, 2023 2.270 2.280 2.177 2.196 1,975,044 -0.04(-1.67%)
Oct 26, 2023 2.205 2.242 2.205 2.233 2,079,849 +0.06(+2.57%)
Oct 25, 2023 2.196 2.205 2.177 2.177 1,101,843 -0.03(-1.27%)
Oct 24, 2023 2.196 2.214 2.177 2.205 1,812,667 +0.02(+0.85%)
Oct 23, 2023 2.140 2.205 2.140 2.186 2,365,565 +0.05(+2.18%)
Oct 20, 2023 2.130 2.158 2.112 2.140 5,988,627 +0.01(+0.44%)
Oct 19, 2023 2.130 2.177 2.130 2.130 2,198,037 +0.01(+0.44%)
Oct 18, 2023 2.177 2.177 2.112 2.121 3,322,574 -0.07(-3.40%)
Oct 17, 2023 2.205 2.233 2.186 2.196 1,503,967 -0.04(-1.67%)
Oct 16, 2023 2.205 2.233 2.196 2.233 2,744,736 +0.05(+2.14%)
Oct 13, 2023 2.242 2.242 2.177 2.186 1,841,096 -0.03(-1.27%)
Oct 12, 2023 2.270 2.280 2.214 2.214 1,020,858 -0.06(-2.47%)
Oct 11, 2023 2.289 2.308 2.261 2.270 1,796,258 +0.00(+0.00%)
Oct 10, 2023 2.233 2.280 2.219 2.270 1,423,426 +0.07(+2.97%)
Oct 09, 2023 2.158 2.214 2.158 2.205 1,435,597 +0.05(+2.16%)
Oct 06, 2023 2.130 2.168 2.093 2.158 2,954,182 +0.00(+0.00%)
Oct 05, 2023 2.177 2.205 2.144 2.158 2,249,146 -0.01(-0.43%)
Oct 04, 2023 2.177 2.196 2.149 2.168 3,976,839 +0.03(+1.31%)
Oct 03, 2023 2.233 2.242 2.140 2.140 3,210,032 -0.10(-4.58%)
Oct 02, 2023 2.270 2.270 2.234 2.242 2,272,794 -0.02(-0.83%)
Sep 29, 2023 2.289 2.289 2.252 2.261 2,169,946 -0.00(-0.05%)
Sep 28, 2023 2.225 2.267 2.212 2.262 2,649,740 +0.03(+1.23%)
Sep 27, 2023 2.299 2.299 2.207 2.235 2,579,104 -0.06(-2.41%)
Sep 26, 2023 2.345 2.345 2.290 2.290 3,745,861 -0.06(-2.35%)
Sep 25, 2023 2.345 2.391 2.345 2.345 3,491,185 -0.02(-0.78%)
Sep 22, 2023 2.382 2.400 2.354 2.363 3,183,826 +0.00(+0.00%)
Sep 21, 2023 2.391 2.419 2.354 2.363 2,263,992 -0.09(-3.75%)
Sep 20, 2023 2.446 2.464 2.437 2.455 4,199,580 +0.05(+1.91%)
Sep 19, 2023 2.382 2.437 2.382 2.409 2,691,810 +0.02(+0.77%)
Sep 18, 2023 2.373 2.419 2.354 2.391 2,237,591 -0.01(-0.38%)
Sep 15, 2023 2.391 2.428 2.373 2.400 4,176,228 +0.03(+1.16%)
Sep 14, 2023 2.345 2.373 2.327 2.373 1,414,031 +0.06(+2.38%)
Sep 13, 2023 2.281 2.350 2.281 2.317 2,071,725 +0.04(+1.61%)
Sep 12, 2023 2.253 2.290 2.253 2.281 899,744 +0.01(+0.41%)
Sep 11, 2023 2.244 2.271 2.230 2.271 1,610,560 +0.07(+3.35%)
Sep 08, 2023 2.207 2.216 2.189 2.198 8,291,675 +0.01(+0.42%)
Sep 07, 2023 2.207 2.207 2.179 2.189 1,734,116 -0.02(-0.83%)
Sep 06, 2023 2.235 2.244 2.198 2.207 1,266,014 -0.03(-1.23%)
Sep 05, 2023 2.244 2.271 2.216 2.235 2,748,996 -0.04(-1.62%)
Sep 01, 2023 2.281 2.313 2.253 2.271 3,757,617 +0.03(+1.23%)
Aug 31, 2023 2.299 2.299 2.235 2.244 3,407,168 -0.09(-3.94%)
Aug 30, 2023 2.363 2.382 2.327 2.336 2,271,894 +0.03(+1.19%)
Aug 29, 2023 2.271 2.317 2.271 2.308 2,081,896 +0.03(+1.21%)
Aug 28, 2023 2.262 2.290 2.248 2.281 1,860,683 +0.00(+0.00%)
Aug 25, 2023 2.281 2.290 2.253 2.281 4,962,868 +0.01(+0.41%)
Aug 24, 2023 2.253 2.299 2.253 2.271 4,727,674 -0.01(-0.40%)
Aug 23, 2023 2.253 2.281 2.235 2.281 3,165,281 +0.05(+2.06%)
Aug 22, 2023 2.253 2.258 2.216 2.235 6,996,700 +0.02(+0.83%)
Aug 21, 2023 2.161 2.225 2.134 2.216 20,917,968 +0.04(+1.69%)
Aug 18, 2023 2.152 2.202 2.143 2.179 27,333,600 +0.00(+0.00%)
Aug 17, 2023 2.189 2.198 2.161 2.179 20,413,902 +0.00(+0.00%)
Aug 16, 2023 2.161 2.189 2.152 2.179 4,204,617 +0.02(+0.85%)
Aug 15, 2023 2.244 2.244 2.161 2.161 3,403,703 -0.09(-4.08%)
Aug 14, 2023 2.262 2.276 2.244 2.253 2,467,753 -0.02(-0.81%)
Aug 11, 2023 2.262 2.299 2.253 2.271 3,565,268 +0.03(+1.23%)
Aug 10, 2023 2.271 2.287 2.239 2.244 3,137,519 +0.01(+0.41%)
Aug 09, 2023 2.225 2.244 2.216 2.235 2,310,086 +0.02(+0.83%)
Aug 08, 2023 2.207 2.225 2.198 2.216 2,729,771 +0.00(+0.00%)
Aug 07, 2023 2.262 2.262 2.207 2.216 2,641,619 -0.03(-1.23%)
Aug 04, 2023 2.317 2.336 2.244 2.244 3,790,277 -0.06(-2.79%)
Aug 03, 2023 2.345 2.353 2.290 2.308 2,433,855 -0.06(-2.71%)
Aug 02, 2023 2.400 2.400 2.354 2.373 2,447,143 -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.