Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

1.860 -0.070 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.930 1.940 1.840 1.860 1,334,315 -0.07(-3.63%)
Jul 18, 2024 1.950 1.976 1.920 1.930 1,856,463 -0.07(-3.50%)
Jul 17, 2024 1.980 2.020 1.970 2.000 2,254,287 +0.03(+1.52%)
Jul 16, 2024 1.950 1.980 1.940 1.970 1,323,291 +0.04(+2.07%)
Jul 15, 2024 1.930 1.940 1.910 1.930 911,429 +0.01(+0.52%)
Jul 12, 2024 1.940 1.940 1.910 1.920 958,293 -0.02(-1.03%)
Jul 11, 2024 1.920 1.940 1.910 1.940 951,142 +0.05(+2.65%)
Jul 10, 2024 1.920 1.920 1.880 1.890 1,392,236 -0.02(-1.05%)
Jul 09, 2024 1.890 1.930 1.885 1.910 2,750,376 +0.03(+1.60%)
Jul 08, 2024 1.860 1.907 1.850 1.880 2,529,654 +0.03(+1.62%)
Jul 05, 2024 1.850 1.870 1.820 1.850 1,871,007 +0.00(+0.00%)
Jul 03, 2024 1.790 1.850 1.770 1.850 1,329,505 +0.09(+5.11%)
Jul 02, 2024 1.770 1.780 1.730 1.760 1,494,215 -0.01(-0.56%)
Jul 01, 2024 1.750 1.790 1.740 1.770 1,769,212 +0.01(+0.57%)
Jun 28, 2024 1.780 1.810 1.760 1.760 1,424,136 -0.06(-3.30%)
Jun 27, 2024 1.850 1.855 1.800 1.820 2,233,799 -0.03(-1.62%)
Jun 26, 2024 1.850 1.880 1.830 1.850 1,011,755 -0.06(-3.14%)
Jun 25, 2024 1.950 1.970 1.900 1.910 1,385,796 -0.04(-2.05%)
Jun 24, 2024 1.910 1.950 1.910 1.950 1,760,011 +0.04(+2.09%)
Jun 21, 2024 1.850 1.925 1.850 1.910 3,088,604 +0.08(+4.37%)
Jun 20, 2024 1.860 1.880 1.830 1.830 1,822,521 +0.01(+0.55%)
Jun 18, 2024 1.820 1.850 1.820 1.820 731,154 +0.00(+0.00%)
Jun 17, 2024 1.820 1.835 1.810 1.820 879,483 +0.00(+0.00%)
Jun 14, 2024 1.840 1.860 1.810 1.820 1,461,414 -0.03(-1.62%)
Jun 13, 2024 1.840 1.870 1.810 1.850 1,284,062 +0.03(+1.65%)
Jun 12, 2024 1.870 1.870 1.800 1.820 3,108,029 -0.06(-3.19%)
Jun 11, 2024 1.870 1.900 1.860 1.880 2,003,455 +0.02(+1.08%)
Jun 10, 2024 1.840 1.870 1.830 1.860 1,695,217 -0.02(-1.06%)
Jun 07, 2024 1.930 1.940 1.870 1.880 2,596,195 -0.06(-3.09%)
Jun 06, 2024 1.920 1.970 1.920 1.940 1,323,290 +0.04(+2.11%)
Jun 05, 2024 1.910 1.930 1.885 1.900 2,574,459 +0.00(+0.00%)
Jun 04, 2024 1.910 1.920 1.880 1.900 3,188,956 -0.02(-1.04%)
Jun 03, 2024 1.870 1.920 1.860 1.920 2,845,276 +0.06(+3.23%)
May 31, 2024 1.900 1.900 1.850 1.860 1,962,448 -0.04(-2.11%)
May 30, 2024 1.900 1.930 1.890 1.900 550,333 +0.01(+0.53%)
May 29, 2024 1.930 1.940 1.880 1.890 1,393,456 -0.04(-2.07%)
May 28, 2024 2.010 2.010 1.920 1.930 925,578 -0.04(-2.03%)
May 24, 2024 2.000 2.020 1.950 1.970 1,619,931 +0.00(+0.04%)
May 23, 2024 1.969 1.985 1.954 1.969 1,853,941 +0.00(+0.00%)
May 22, 2024 2.031 2.031 1.969 1.969 1,780,049 -0.08(-3.76%)
May 21, 2024 2.015 2.077 2.015 2.046 2,563,954 +0.05(+2.70%)
May 20, 2024 2.000 2.008 1.981 1.992 1,335,859 -0.02(-0.77%)
May 17, 2024 1.985 2.008 1.963 2.008 780,947 +0.03(+1.56%)
May 16, 2024 2.015 2.031 1.962 1.977 3,081,165 -0.02(-1.15%)
May 15, 2024 1.977 2.008 1.950 2.000 2,117,466 +0.04(+1.96%)
May 14, 2024 1.962 1.992 1.946 1.962 2,783,900 +0.02(+1.19%)
May 13, 2024 1.931 1.973 1.931 1.938 1,294,248 +0.04(+2.02%)
May 10, 2024 1.985 1.985 1.862 1.900 3,130,236 -0.07(-3.52%)
May 09, 2024 1.969 1.973 1.927 1.969 1,091,422 -0.02(-0.78%)
May 08, 2024 1.985 2.008 1.969 1.985 1,231,284 -0.02(-0.77%)
May 07, 2024 2.031 2.031 1.946 2.000 2,479,886 -0.02(-1.14%)
May 06, 2024 2.038 2.058 2.015 2.023 2,901,412 -0.01(-0.38%)
May 03, 2024 2.031 2.062 2.023 2.031 2,329,113 +0.04(+1.93%)
May 02, 2024 1.908 2.019 1.908 1.992 3,393,380 +0.15(+8.19%)
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.