Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.500 +0.025 (+1.02%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.567 3.603 3.535 3.565 26,779,400 +0.00(+0.06%)
May 30, 2012 3.505 3.611 3.497 3.563 10,910,132 -0.01(-0.35%)
May 29, 2012 3.638 3.640 3.549 3.576 7,222,135 +0.01(+0.35%)
May 25, 2012 3.567 3.590 3.536 3.563 8,146,247 +0.01(+0.35%)
May 24, 2012 3.520 3.557 3.472 3.551 8,823,171 +0.03(+0.76%)
May 23, 2012 3.555 3.555 3.447 3.524 9,411,559 +0.02(+0.53%)
May 22, 2012 3.491 3.561 3.485 3.505 9,707,442 -0.02(-0.53%)
May 21, 2012 3.483 3.528 3.466 3.524 11,091,697 +0.02(+0.53%)
May 18, 2012 3.551 3.580 3.469 3.505 14,625,569 +0.01(+0.30%)
May 17, 2012 3.555 3.592 3.468 3.495 12,609,620 -0.07(-2.03%)
May 16, 2012 3.596 3.598 3.538 3.567 12,619,754 +0.05(+1.29%)
May 15, 2012 3.605 3.679 3.489 3.522 15,281,287 -0.11(-2.96%)
May 14, 2012 3.780 3.791 3.619 3.629 15,577,731 -0.23(-5.90%)
May 11, 2012 3.860 3.938 3.844 3.857 36,147,524 -0.01(-0.21%)
May 10, 2012 3.834 3.872 3.807 3.865 15,829,158 +0.02(+0.47%)
May 09, 2012 3.826 3.877 3.784 3.847 18,916,044 -0.03(-0.77%)
May 08, 2012 3.892 3.910 3.849 3.877 17,716,636 -0.01(-0.21%)
May 07, 2012 3.807 3.910 3.799 3.885 20,282,320 +0.07(+1.78%)
May 04, 2012 3.945 3.966 3.816 3.817 32,447,624 -0.06(-1.58%)
May 03, 2012 4.029 4.051 3.843 3.879 35,606,892 -0.12(-2.90%)
May 02, 2012 4.006 4.014 3.955 3.994 22,725,652 -0.05(-1.27%)
May 01, 2012 4.072 4.105 4.036 4.046 10,096,158 -0.04(-0.93%)
Apr 30, 2012 4.137 4.137 4.056 4.084 17,514,718 -0.12(-2.83%)
Apr 27, 2012 4.235 4.255 4.193 4.203 11,941,368 -0.03(-0.66%)
Apr 26, 2012 4.235 4.257 4.212 4.230 18,153,294 -0.03(-0.80%)
Apr 25, 2012 4.270 4.278 4.226 4.265 12,897,305 +0.04(+1.04%)
Apr 24, 2012 4.190 4.234 4.180 4.221 15,350,109 +0.08(+1.89%)
Apr 23, 2012 4.133 4.150 4.097 4.142 10,815,455 -0.02(-0.51%)
Apr 20, 2012 4.149 4.215 4.144 4.164 14,596,290 +0.04(+1.07%)
Apr 19, 2012 4.115 4.152 4.085 4.119 8,393,518 +0.02(+0.44%)
Apr 18, 2012 4.012 4.110 4.000 4.102 15,393,648 +0.08(+1.95%)
Apr 17, 2012 4.064 4.100 4.022 4.023 12,382,035 -0.05(-1.20%)
Apr 16, 2012 4.095 4.108 4.017 4.072 14,229,018 +0.01(+0.32%)
Apr 13, 2012 4.118 4.129 4.051 4.059 14,710,216 -0.08(-1.97%)
Apr 12, 2012 4.212 4.252 4.130 4.141 25,859,416 -0.01(-0.20%)
Apr 11, 2012 4.162 4.177 4.120 4.149 15,717,718 +0.08(+2.01%)
Apr 10, 2012 4.049 4.088 4.022 4.067 15,698,651 -0.01(-0.24%)
Apr 09, 2012 4.036 4.095 4.013 4.077 8,526,346 -0.01(-0.20%)
Apr 05, 2012 3.997 4.112 3.989 4.085 22,700,104 +0.09(+2.29%)
Apr 04, 2012 3.987 4.004 3.956 3.994 22,870,540 -0.03(-0.73%)
Apr 03, 2012 4.043 4.048 3.999 4.023 26,325,578 -0.00(-0.08%)
Apr 02, 2012 3.888 4.035 3.880 4.026 32,734,506 +0.15(+3.74%)
Mar 30, 2012 3.937 3.938 3.875 3.881 22,866,190 -0.02(-0.42%)
Mar 29, 2012 3.911 3.937 3.858 3.897 18,899,234 -0.01(-0.33%)
Mar 28, 2012 4.043 4.051 3.884 3.911 16,999,508 -0.05(-1.36%)
Mar 27, 2012 3.986 4.030 3.950 3.964 11,427,262 +0.07(+1.80%)
Mar 26, 2012 3.751 3.894 3.749 3.894 13,410,479 +0.15(+4.06%)
Mar 23, 2012 3.785 3.785 3.724 3.742 20,794,350 -0.03(-0.82%)
Mar 22, 2012 3.806 3.814 3.749 3.773 15,167,243 -0.07(-1.87%)
Mar 21, 2012 3.813 3.855 3.781 3.845 14,979,358 +0.04(+0.99%)
Mar 20, 2012 3.806 3.819 3.778 3.808 12,284,309 -0.02(-0.60%)
Mar 19, 2012 3.787 3.863 3.760 3.831 10,662,065 +0.03(+0.77%)
Mar 16, 2012 3.857 3.868 3.785 3.801 10,833,333 -0.05(-1.40%)
Mar 15, 2012 3.884 3.902 3.824 3.855 11,165,191 +0.00(+0.13%)
Mar 14, 2012 3.860 3.883 3.822 3.850 13,583,770 -0.02(-0.59%)
Mar 13, 2012 3.744 3.883 3.739 3.873 13,825,530 +0.13(+3.53%)
Mar 12, 2012 3.733 3.741 3.690 3.741 11,729,894 -0.03(-0.91%)
Mar 09, 2012 3.711 3.797 3.692 3.775 11,398,391 +0.05(+1.36%)
Mar 08, 2012 3.669 3.747 3.661 3.724 18,245,382 +0.10(+2.65%)
Mar 07, 2012 3.676 3.685 3.615 3.628 19,464,156 -0.04(-1.11%)
Mar 06, 2012 3.759 3.759 3.651 3.669 17,300,388 -0.17(-4.46%)
Mar 05, 2012 3.787 3.850 3.700 3.840 21,334,612 +0.05(+1.34%)
Mar 02, 2012 3.850 3.858 3.731 3.790 19,772,328 -0.04(-1.02%)
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.