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 )

2.455 +0.045 (+1.87%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 26, 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, 2016 0.7507 0.7711 0.7456 0.7609 8,280,905 +0.03(+3.47%)
May 27, 2016 0.7456 0.7354 0.7354 0.7354 5,384,660 +0.00(+0.00%)
May 26, 2016 0.7405 0.7660 0.7303 0.7354 2,762,876 +0.00(+0.00%)
May 25, 2016 0.7660 0.7864 0.7303 0.7354 11,079,600 -0.01(-1.37%)
May 24, 2016 0.7660 0.7762 0.7354 0.7456 9,074,503 +0.01(+1.39%)
May 23, 2016 0.7507 0.7558 0.7149 0.7354 12,467,134 -0.04(-5.26%)
May 20, 2016 0.7660 0.8018 0.7660 0.7762 5,444,955 +0.03(+4.11%)
May 19, 2016 0.7609 0.7609 0.7252 0.7456 10,640,288 -0.03(-3.31%)
May 18, 2016 0.8324 0.8324 0.7660 0.7711 11,798,985 -0.08(-9.58%)
May 17, 2016 0.8681 0.8835 0.8426 0.8528 5,847,410 -0.02(-2.34%)
May 16, 2016 0.8886 0.9090 0.8579 0.8733 6,372,787 -0.01(-1.16%)
May 13, 2016 0.9703 0.9984 0.8784 0.8835 8,823,771 -0.10(-9.90%)
May 12, 2016 0.9396 0.9882 0.9142 0.9805 12,079,761 +0.06(+6.67%)
May 11, 2016 0.9345 0.9601 0.9192 0.9192 8,676,056 -0.01(-0.55%)
May 10, 2016 0.8733 0.9243 0.8630 0.9243 9,917,356 +0.08(+9.70%)
May 09, 2016 0.8733 0.8733 0.8043 0.8426 9,139,267 -0.04(-4.07%)
May 06, 2016 0.8477 0.8835 0.8426 0.8784 4,983,630 +0.02(+2.38%)
May 05, 2016 0.8937 0.8988 0.8426 0.8579 8,369,793 -0.02(-1.75%)
May 04, 2016 0.8886 0.8937 0.8681 0.8733 8,210,770 -0.03(-2.84%)
May 03, 2016 0.9396 0.9396 0.8886 0.8988 8,349,888 -0.06(-5.88%)
May 02, 2016 0.9499 0.9703 0.9269 0.9550 8,315,381 +0.01(+0.82%)
Apr 29, 2016 0.9762 0.9931 0.9182 0.9472 23,500,822 -0.02(-2.00%)
Apr 28, 2016 0.9762 0.9907 0.9569 0.9665 9,884,759 +0.00(+0.00%)
Apr 27, 2016 0.9569 0.9810 0.9520 0.9665 14,227,492 +0.01(+1.52%)
Apr 26, 2016 0.9714 0.9738 0.9424 0.9520 8,584,076 +0.00(+0.00%)
Apr 25, 2016 0.9810 0.9955 0.9424 0.9520 9,426,931 -0.02(-1.99%)
Apr 22, 2016 0.9665 0.9762 0.9569 0.9714 7,630,701 -0.00(-0.50%)
Apr 21, 2016 0.9955 1.015 0.9714 0.9762 6,036,762 -0.01(-1.46%)
Apr 20, 2016 1.010 1.020 0.9810 0.9907 8,456,110 -0.02(-1.91%)
Apr 19, 2016 1.025 1.039 1.000 1.010 8,754,211 +0.00(+0.00%)
Apr 18, 2016 1.020 1.054 1.005 1.010 10,563,010 -0.06(-5.43%)
Apr 15, 2016 1.025 1.073 1.005 1.068 12,065,682 +0.04(+4.24%)
Apr 14, 2016 1.078 1.092 0.9907 1.025 21,785,944 -0.08(-7.02%)
Apr 13, 2016 1.083 1.112 1.078 1.102 13,603,656 +0.04(+4.11%)
Apr 12, 2016 1.034 1.063 1.000 1.058 21,355,404 +0.03(+3.30%)
Apr 11, 2016 0.9810 1.034 0.9762 1.025 14,558,467 +0.07(+7.07%)
Apr 08, 2016 0.9182 0.9641 0.9110 0.9569 14,485,897 +0.09(+10.00%)
Apr 07, 2016 0.8892 0.9230 0.8409 0.8699 14,866,571 -0.03(-3.23%)
Apr 06, 2016 0.9424 0.9424 0.8795 0.8989 8,959,965 -0.05(-5.58%)
Apr 05, 2016 0.9665 0.9810 0.9400 0.9520 15,619,693 -0.04(-4.37%)
Apr 04, 2016 1.034 1.058 0.9859 0.9955 7,310,500 -0.06(-5.50%)
Apr 01, 2016 1.078 1.082 1.039 1.054 14,447,603 -0.04(-3.54%)
Mar 31, 2016 1.145 1.170 1.063 1.092 15,038,863 -0.02(-2.16%)
Mar 30, 2016 1.126 1.165 1.112 1.116 10,618,710 +0.00(+0.00%)
Mar 29, 2016 1.107 1.145 1.078 1.116 9,804,466 +0.01(+0.87%)
Mar 28, 2016 1.078 1.136 1.066 1.107 5,597,385 +0.07(+6.51%)
Mar 24, 2016 0.9955 1.039 1.039 1.039 8,984,864 +0.02(+2.38%)
Mar 23, 2016 1.049 1.049 0.9955 1.015 9,488,958 -0.05(-4.98%)
Mar 22, 2016 1.083 1.090 1.058 1.068 13,613,216 +0.00(+0.45%)
Mar 21, 2016 1.049 1.087 1.039 1.063 14,558,749 +0.03(+2.80%)
Mar 18, 2016 1.029 1.044 1.010 1.034 9,897,613 +0.02(+2.39%)
Mar 17, 2016 0.9665 1.015 0.9327 1.010 15,100,630 +0.10(+10.58%)
Mar 16, 2016 0.8892 0.9134 0.8747 0.9134 6,682,590 +0.01(+1.07%)
Mar 15, 2016 0.9230 0.9279 0.8626 0.9037 8,892,112 -0.07(-6.97%)
Mar 14, 2016 1.025 1.025 0.9629 0.9714 9,294,867 -0.07(-6.51%)
Mar 11, 2016 0.9907 1.049 0.9810 1.039 12,085,059 +0.07(+7.50%)
Mar 10, 2016 0.9424 0.9859 0.9182 0.9665 12,066,591 +0.03(+3.09%)
Mar 09, 2016 0.9617 0.9617 0.9182 0.9375 9,278,487 +0.01(+1.04%)
Mar 08, 2016 0.9279 0.9375 0.8940 0.9279 7,300,381 +0.03(+3.23%)
Mar 07, 2016 0.9134 0.9375 0.8892 0.8989 6,960,272 -0.02(-2.62%)
Mar 04, 2016 0.9810 0.9859 0.9085 0.9230 15,596,241 +0.00(+0.53%)
Mar 03, 2016 0.8119 0.9182 0.7877 0.9182 10,469,381 +0.14(+18.01%)
Mar 02, 2016 0.7539 0.7829 0.7442 0.7781 4,489,187 +0.01(+1.26%)
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.