Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2006 1.489 1.493 1.406 1.429 15,200,012 -0.04(-2.52%)
May 30, 2006 1.500 1.519 1.420 1.466 16,446,574 -0.13(-8.24%)
May 26, 2006 1.559 1.602 1.526 1.597 16,921,072 +0.07(+4.31%)
May 25, 2006 1.395 1.537 1.395 1.531 23,821,394 +0.19(+14.57%)
May 24, 2006 1.404 1.416 1.324 1.337 21,333,632 -0.10(-7.22%)
May 23, 2006 1.459 1.494 1.423 1.441 20,242,556 +0.02(+1.53%)
May 22, 2006 1.435 1.445 1.385 1.419 14,712,110 -0.12(-8.09%)
May 19, 2006 1.561 1.574 1.511 1.544 13,092,920 +0.00(+0.24%)
May 18, 2006 1.554 1.585 1.525 1.540 11,508,581 -0.01(-0.36%)
May 17, 2006 1.567 1.600 1.545 1.546 17,119,450 -0.07(-4.41%)
May 16, 2006 1.638 1.643 1.589 1.617 11,154,718 +0.03(+2.00%)
May 15, 2006 1.575 1.628 1.557 1.585 15,888,972 -0.06(-3.78%)
May 12, 2006 1.697 1.697 1.640 1.648 15,460,047 -0.09(-5.23%)
May 11, 2006 1.833 1.833 1.731 1.739 8,189,777 -0.11(-6.03%)
May 10, 2006 1.880 1.884 1.845 1.850 6,211,363 -0.04(-2.17%)
May 09, 2006 1.865 1.901 1.864 1.891 8,350,624 +0.00(+0.04%)
May 08, 2006 1.889 1.907 1.871 1.891 4,651,150 -0.03(-1.50%)
May 05, 2006 1.882 1.921 1.866 1.919 13,060,751 +0.06(+2.98%)
May 04, 2006 1.817 1.881 1.815 1.864 6,972,704 +0.05(+2.67%)
May 03, 2006 1.819 1.830 1.804 1.815 8,146,884 -0.00(-0.18%)
May 02, 2006 1.748 1.837 1.738 1.819 7,597,325 +0.02(+0.91%)
May 01, 2006 1.768 1.805 1.768 1.802 3,281,272 +0.03(+1.94%)
Apr 28, 2006 1.714 1.776 1.713 1.768 4,316,053 +0.05(+3.16%)
Apr 27, 2006 1.729 1.731 1.713 1.714 5,005,013 -0.04(-2.26%)
Apr 26, 2006 1.716 1.753 1.716 1.753 4,680,638 +0.05(+2.71%)
Apr 25, 2006 1.736 1.741 1.707 1.707 4,854,889 -0.03(-1.70%)
Apr 24, 2006 1.739 1.739 1.696 1.736 3,040,002 -0.01(-0.58%)
Apr 21, 2006 1.720 1.788 1.720 1.747 2,897,921 +0.03(+1.78%)
Apr 20, 2006 1.755 1.761 1.709 1.716 5,299,898 -0.04(-2.23%)
Apr 19, 2006 1.766 1.774 1.752 1.755 3,745,047 +0.02(+1.03%)
Apr 18, 2006 1.664 1.737 1.664 1.737 5,417,852 +0.07(+4.44%)
Apr 17, 2006 1.725 1.726 1.663 1.663 5,921,839 -0.04(-2.60%)
Apr 13, 2006 1.757 1.741 1.708 1.708 4,061,378 -0.05(-2.80%)
Apr 12, 2006 1.735 1.757 1.719 1.757 2,420,742 +0.03(+1.97%)
Apr 11, 2006 1.757 1.764 1.710 1.723 5,208,752 -0.01(-0.52%)
Apr 10, 2006 1.761 1.764 1.716 1.732 4,447,411 -0.03(-1.74%)
Apr 07, 2006 1.815 1.817 1.744 1.763 3,538,627 -0.05(-2.72%)
Apr 06, 2006 1.801 1.865 1.785 1.812 11,387,946 +0.01(+0.58%)
Apr 05, 2006 1.791 1.805 1.758 1.801 12,996,412 +0.02(+1.13%)
Apr 04, 2006 1.781 1.790 1.754 1.781 9,304,981 +0.04(+2.14%)
Apr 03, 2006 1.709 1.754 1.709 1.744 13,009,816 +0.05(+2.82%)
Mar 31, 2006 1.686 1.710 1.684 1.696 13,623,714 +0.03(+1.81%)
Mar 30, 2006 1.665 1.693 1.645 1.666 21,998,466 +0.04(+2.55%)
Mar 29, 2006 1.591 1.637 1.588 1.625 11,272,672 +0.06(+3.57%)
Mar 28, 2006 1.593 1.623 1.562 1.569 22,464,920 -0.13(-7.44%)
Mar 27, 2006 1.673 1.712 1.664 1.695 12,613,061 -0.02(-1.13%)
Mar 24, 2006 1.703 1.721 1.669 1.714 4,959,439 +0.03(+1.77%)
Mar 23, 2006 1.748 1.751 1.669 1.684 5,870,904 -0.04(-2.40%)
Mar 22, 2006 1.686 1.733 1.682 1.726 4,554,642 +0.04(+2.12%)
Mar 21, 2006 1.716 1.717 1.686 1.690 6,323,955 -0.03(-1.63%)
Mar 20, 2006 1.731 1.748 1.713 1.718 6,334,678 -0.00(-0.17%)
Mar 17, 2006 1.752 1.752 1.716 1.721 10,288,826 -0.03(-1.64%)
Mar 16, 2006 1.780 1.785 1.739 1.749 15,374,263 +0.01(+0.82%)
Mar 15, 2006 1.692 1.735 1.686 1.735 24,842,770 +0.10(+6.09%)
Mar 14, 2006 1.631 1.661 1.628 1.636 16,116,838 -0.02(-0.99%)
Mar 13, 2006 1.669 1.705 1.642 1.652 27,585,206 -0.02(-1.01%)
Mar 10, 2006 1.681 1.684 1.649 1.669 11,286,076 -0.03(-1.80%)
Mar 09, 2006 1.759 1.770 1.667 1.700 13,036,624 -0.03(-1.62%)
Mar 08, 2006 1.706 1.738 1.682 1.727 8,918,949 -0.01(-0.41%)
Mar 07, 2006 1.771 1.771 1.711 1.735 12,969,605 -0.10(-5.30%)
Mar 06, 2006 1.889 1.905 1.819 1.832 5,257,006 -0.09(-4.73%)
Mar 03, 2006 1.917 1.944 1.899 1.923 4,844,166 -0.04(-1.79%)
Mar 02, 2006 1.964 1.968 1.934 1.958 3,919,297 -0.01(-0.32%)
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.