Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.370 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 2.380 2.380 2.300 2.370 5,460,834 +0.02(+0.85%)
May 25, 2023 2.390 2.390 2.350 2.350 2,679,577 -0.03(-1.26%)
May 24, 2023 2.400 2.410 2.375 2.380 3,335,439 +0.01(+0.42%)
May 23, 2023 2.390 2.395 2.350 2.370 4,029,807 -0.02(-0.84%)
May 22, 2023 2.420 2.430 2.380 2.390 3,758,827 -0.01(-0.42%)
May 19, 2023 2.370 2.410 2.365 2.400 5,496,646 +0.02(+0.84%)
May 18, 2023 2.370 2.380 2.340 2.380 3,462,120 -0.01(-0.42%)
May 17, 2023 2.440 2.440 2.370 2.390 2,585,033 -0.02(-0.83%)
May 16, 2023 2.530 2.545 2.410 2.410 3,905,999 -0.08(-3.21%)
May 15, 2023 2.460 2.500 2.450 2.490 2,131,775 +0.04(+1.63%)
May 12, 2023 2.460 2.475 2.430 2.450 3,911,939 -0.01(-0.41%)
May 11, 2023 2.410 2.470 2.400 2.460 3,609,075 +0.05(+2.07%)
May 10, 2023 2.400 2.430 2.360 2.410 2,922,926 +0.03(+1.26%)
May 09, 2023 2.300 2.370 2.298 2.380 3,262,611 +0.06(+2.59%)
May 08, 2023 2.370 2.370 2.302 2.320 4,951,181 -0.05(-2.11%)
May 05, 2023 2.380 2.410 2.350 2.370 5,272,690 -0.01(-0.42%)
May 04, 2023 2.430 2.430 2.360 2.380 3,738,640 -0.03(-1.24%)
May 03, 2023 2.410 2.430 2.370 2.410 2,843,281 -0.01(-0.41%)
May 02, 2023 2.430 2.430 2.375 2.420 2,784,022 +0.01(+0.41%)
May 01, 2023 2.420 2.430 2.410 2.410 659,425 -0.01(-0.41%)
Apr 28, 2023 2.430 2.450 2.410 2.420 3,018,959 -0.02(-0.72%)
Apr 27, 2023 2.418 2.457 2.388 2.438 2,068,228 +0.06(+2.50%)
Apr 26, 2023 2.418 2.418 2.358 2.378 2,861,546 -0.04(-1.64%)
Apr 25, 2023 2.398 2.418 2.368 2.418 3,773,899 +0.01(+0.41%)
Apr 24, 2023 2.418 2.423 2.378 2.408 2,925,213 +0.04(+1.67%)
Apr 21, 2023 2.447 2.447 2.348 2.368 2,690,374 -0.06(-2.45%)
Apr 20, 2023 2.368 2.428 2.368 2.428 4,324,154 +0.05(+2.08%)
Apr 19, 2023 2.388 2.418 2.358 2.378 4,087,089 -0.05(-2.04%)
Apr 18, 2023 2.418 2.447 2.403 2.428 3,587,550 -0.03(-1.21%)
Apr 17, 2023 2.438 2.463 2.398 2.457 4,384,390 +0.02(+0.81%)
Apr 14, 2023 2.378 2.438 2.358 2.438 5,032,029 -0.03(-1.20%)
Apr 13, 2023 2.467 2.482 2.428 2.467 5,870,096 +0.00(+0.00%)
Apr 12, 2023 2.408 2.477 2.398 2.467 5,288,898 +0.12(+5.06%)
Apr 11, 2023 2.368 2.398 2.348 2.348 5,627,850 +0.06(+2.60%)
Apr 10, 2023 2.269 2.289 2.249 2.289 5,170,759 +0.02(+0.87%)
Apr 06, 2023 2.249 2.279 2.234 2.269 4,741,451 +0.02(+0.88%)
Apr 05, 2023 2.259 2.279 2.220 2.249 4,508,312 -0.01(-0.44%)
Apr 04, 2023 2.249 2.269 2.210 2.259 4,109,890 +0.02(+0.89%)
Apr 03, 2023 2.180 2.239 2.165 2.239 4,951,406 +0.02(+0.89%)
Mar 31, 2023 2.210 2.229 2.180 2.220 5,800,405 +0.03(+1.20%)
Mar 30, 2023 2.164 2.203 2.135 2.193 4,374,069 +0.06(+2.74%)
Mar 29, 2023 2.076 2.144 2.047 2.135 6,581,396 +0.06(+2.82%)
Mar 28, 2023 2.047 2.125 2.028 2.076 8,507,422 +0.08(+3.90%)
Mar 27, 2023 1.959 2.008 1.959 1.998 3,699,996 +0.07(+3.54%)
Mar 24, 2023 1.911 1.950 1.891 1.930 3,610,509 +0.04(+2.06%)
Mar 23, 2023 1.940 1.954 1.872 1.891 5,683,931 +0.01(+0.52%)
Mar 22, 2023 1.911 1.940 1.872 1.881 3,825,865 -0.03(-1.53%)
Mar 21, 2023 1.920 1.929 1.891 1.911 2,302,740 -0.01(-0.51%)
Mar 20, 2023 1.920 1.940 1.901 1.920 2,795,040 +0.00(+0.00%)
Mar 17, 2023 1.950 1.954 1.911 1.920 3,608,074 -0.06(-2.96%)
Mar 16, 2023 1.979 2.003 1.964 1.979 2,129,777 -0.01(-0.49%)
Mar 15, 2023 1.920 1.989 1.906 1.989 4,475,628 +0.03(+1.49%)
Mar 14, 2023 1.940 1.979 1.930 1.959 3,653,641 +0.06(+3.08%)
Mar 13, 2023 1.901 1.949 1.896 1.901 3,743,812 -0.01(-0.51%)
Mar 10, 2023 1.920 1.969 1.901 1.911 3,786,944 -0.02(-1.01%)
Mar 09, 2023 1.969 1.979 1.923 1.930 2,681,216 -0.07(-3.41%)
Mar 08, 2023 1.969 2.008 1.964 1.998 3,327,704 +0.07(+3.54%)
Mar 07, 2023 1.950 1.950 1.911 1.930 2,083,884 -0.01(-0.50%)
Mar 06, 2023 1.891 1.950 1.872 1.940 2,690,688 +0.06(+3.11%)
Mar 03, 2023 1.901 1.925 1.881 1.881 1,815,118 +0.00(+0.00%)
Mar 02, 2023 1.920 1.930 1.881 1.881 2,578,805 -0.04(-2.03%)
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.