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 (%)
May 31, 2002 0.5269 0.5269 0.5041 0.5041 2,237,002 -0.01(-2.00%)
May 28, 2002 0.5139 0.5227 0.5128 0.5143 365,385 +0.00(+0.52%)
May 27, 2002 0.4945 0.5155 0.4945 0.5117 2,205,458 +0.00(+0.00%)
May 24, 2002 0.4945 0.5155 0.4945 0.5117 2,205,458 +0.02(+4.43%)
May 23, 2002 0.4945 0.4945 0.4873 0.4900 402,187 +0.01(+1.26%)
May 22, 2002 0.4968 0.5041 0.4816 0.4839 604,595 -0.01(-2.83%)
May 21, 2002 0.4995 0.5079 0.4888 0.4980 1,264,392 -0.00(-0.61%)
May 20, 2002 0.4945 0.5010 0.4907 0.5010 5,796,228 +0.01(+1.54%)
May 17, 2002 0.5022 0.5022 0.4934 0.4934 444,246 -0.00(-0.99%)
May 16, 2002 0.4964 0.4984 0.4938 0.4984 2,355,292 +0.02(+4.97%)
May 15, 2002 0.4717 0.4866 0.4717 0.4748 1,868,987 +0.00(+0.24%)
May 14, 2002 0.4793 0.4869 0.4732 0.4736 5,961,835 -0.00(-0.48%)
May 13, 2002 0.4961 0.4972 0.4759 0.4759 176,121 -0.02(-4.06%)
May 10, 2002 0.4957 0.5037 0.4904 0.4961 841,176 -0.01(-2.40%)
May 09, 2002 0.5250 0.5254 0.5041 0.5082 1,072,499 -0.02(-3.26%)
May 08, 2002 0.5250 0.5288 0.5136 0.5254 1,364,282 +0.01(+1.62%)
May 07, 2002 0.5345 0.5364 0.5162 0.5170 1,295,936 -0.01(-1.31%)
May 06, 2002 0.5379 0.5379 0.5143 0.5238 1,566,690 -0.02(-4.31%)
May 03, 2002 0.5573 0.5573 0.5345 0.5474 97,786,712 -0.01(-1.44%)
May 02, 2002 0.5722 0.5722 0.5554 0.5554 1,161,874 -0.01(-1.28%)
May 01, 2002 0.5733 0.5744 0.5573 0.5626 210,294 -0.01(-2.05%)
Apr 30, 2002 0.5706 0.5897 0.5706 0.5744 2,052,995 -0.00(-0.26%)
Apr 29, 2002 0.5897 0.5897 0.5744 0.5760 2,100,311 -0.00(-0.66%)
Apr 26, 2002 0.5992 0.5992 0.5782 0.5798 1,808,528 -0.03(-4.45%)
Apr 25, 2002 0.5839 0.6125 0.5782 0.6068 2,047,737 +0.01(+1.14%)
Apr 24, 2002 0.6007 0.6007 0.5897 0.5999 2,026,708 +0.01(+1.09%)
Apr 23, 2002 0.5992 0.6052 0.5935 0.5935 2,694,392 -0.01(-1.89%)
Apr 22, 2002 0.6056 0.6056 0.5954 0.6049 3,593,398 -0.00(-0.63%)
Apr 19, 2002 0.6087 0.6163 0.6083 0.6087 3,101,836 -0.00(-0.12%)
Apr 18, 2002 0.6117 0.6132 0.6049 0.6094 3,685,402 -0.01(-2.32%)
Apr 17, 2002 0.6220 0.6277 0.6193 0.6239 7,181,540 +0.01(+1.36%)
Apr 16, 2002 0.6071 0.6170 0.6068 0.6155 3,427,792 +0.01(+1.44%)
Apr 15, 2002 0.6132 0.6132 0.5954 0.6068 1,111,929 -0.01(-1.18%)
Apr 12, 2002 0.6125 0.6239 0.6068 0.6140 3,327,902 +0.01(+1.83%)
Apr 11, 2002 0.6060 0.6216 0.6030 0.6030 2,668,105 +0.00(+0.32%)
Apr 10, 2002 0.5794 0.6049 0.5790 0.6011 3,772,148 +0.03(+4.64%)
Apr 09, 2002 0.5775 0.5801 0.5737 0.5744 1,508,859 -0.00(-0.33%)
Apr 08, 2002 0.5706 0.5820 0.5699 0.5763 2,539,300 -0.00(-0.33%)
Apr 05, 2002 0.5760 0.5801 0.5760 0.5782 975,238 +0.00(+0.66%)
Apr 04, 2002 0.5566 0.5763 0.5566 0.5744 1,453,657 +0.02(+3.28%)
Apr 03, 2002 0.5858 0.5893 0.5554 0.5562 3,222,755 -0.03(-5.68%)
Apr 02, 2002 0.5897 0.5973 0.5870 0.5897 2,807,425 +0.00(+0.45%)
Apr 01, 2002 0.5592 0.5897 0.5592 0.5870 7,307,716 +0.02(+3.56%)
Mar 29, 2002 0.5851 0.5877 0.5634 0.5668 420,588 +0.00(+0.00%)
Mar 28, 2002 0.5851 0.5877 0.5634 0.5668 420,588 -0.00(-0.67%)
Mar 27, 2002 0.5691 0.5744 0.5683 0.5706 1,482,572 +0.01(+1.01%)
Mar 26, 2002 0.5497 0.5718 0.5497 0.5649 4,019,244 +0.02(+3.85%)
Mar 25, 2002 0.5607 0.5687 0.5413 0.5440 4,839,390 -0.01(-1.38%)
Mar 22, 2002 0.5706 0.5744 0.5512 0.5516 2,752,222 -0.02(-3.01%)
Mar 21, 2002 0.5950 0.5950 0.5611 0.5687 567,793 -0.03(-5.08%)
Mar 20, 2002 0.6087 0.6087 0.5889 0.5992 6,030,180 -0.01(-2.42%)
Mar 19, 2002 0.6231 0.6258 0.6068 0.6140 488,933 -0.01(-1.10%)
Mar 18, 2002 0.6361 0.6376 0.6208 0.6208 1,353,767 -0.02(-2.45%)
Mar 15, 2002 0.6239 0.6372 0.6239 0.6364 2,102,940 +0.01(+2.14%)
Mar 14, 2002 0.6239 0.6334 0.6201 0.6231 5,133,802 +0.00(+0.18%)
Mar 13, 2002 0.6140 0.6220 0.6140 0.6220 3,036,119 +0.01(+1.55%)
Mar 12, 2002 0.6068 0.6129 0.6068 0.6125 5,422,956 +0.01(+1.26%)
Mar 11, 2002 0.6239 0.6239 0.6030 0.6049 2,631,303 -0.01(-1.91%)
Mar 08, 2002 0.6163 0.6182 0.6151 0.6167 1,614,006 +0.01(+1.00%)
Mar 07, 2002 0.6094 0.6163 0.6094 0.6106 410,073 +0.01(+1.58%)
Mar 06, 2002 0.6033 0.6049 0.5961 0.6011 2,786,395 -0.01(-1.86%)
Mar 05, 2002 0.6087 0.6163 0.6087 0.6125 3,603,913 -0.00(-0.37%)
Mar 04, 2002 0.5988 0.6178 0.5988 0.6148 6,219,445 +0.01(+2.28%)
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.