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 )

2.661 +0.021 (+0.80%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 6, 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 (%)
Nov 30, 2018 1.853 1.853 1.813 1.830 6,401,938 -0.02(-0.92%)
Nov 29, 2018 1.819 1.847 1.816 1.847 5,419,752 +0.05(+2.52%)
Nov 28, 2018 1.813 1.824 1.768 1.802 9,675,269 +0.02(+0.95%)
Nov 27, 2018 1.734 1.813 1.717 1.785 7,700,661 +0.08(+4.65%)
Nov 26, 2018 1.790 1.796 1.694 1.705 7,786,762 -0.08(-4.75%)
Nov 23, 2018 1.796 1.802 1.762 1.790 6,741,716 +0.07(+4.29%)
Nov 21, 2018 1.717 1.717 1.717 0 +0.04(+2.36%)
Nov 20, 2018 1.717 1.717 1.677 1.677 4,017,268 -0.06(-3.58%)
Nov 19, 2018 1.734 1.751 1.705 1.739 4,477,867 -0.01(-0.32%)
Nov 16, 2018 1.734 1.773 1.717 1.745 11,663,813 +0.05(+2.67%)
Nov 15, 2018 1.694 1.722 1.671 1.700 5,186,080 +0.02(+1.35%)
Nov 14, 2018 1.677 1.688 1.637 1.677 9,209,320 +0.02(+1.02%)
Nov 13, 2018 1.688 1.700 1.637 1.660 6,085,363 -0.02(-1.01%)
Nov 12, 2018 1.688 1.728 1.666 1.677 6,253,887 -0.01(-0.34%)
Nov 09, 2018 1.671 1.697 1.623 1.683 7,900,313 +0.01(+0.68%)
Nov 08, 2018 1.728 1.756 1.646 1.671 8,846,889 -0.06(-3.59%)
Nov 07, 2018 1.745 1.756 1.688 1.734 7,220,691 +0.02(+0.99%)
Nov 06, 2018 1.728 1.745 1.700 1.717 4,886,290 -0.01(-0.66%)
Nov 05, 2018 1.745 1.762 1.717 1.728 8,940,174 +0.01(+0.66%)
Nov 02, 2018 1.683 1.728 1.663 1.717 6,674,290 +0.05(+2.71%)
Nov 01, 2018 1.683 1.688 1.637 1.671 10,130,964 +0.03(+1.72%)
Oct 31, 2018 1.705 1.711 1.632 1.643 14,372,302 -0.06(-3.33%)
Oct 30, 2018 1.643 1.728 1.626 1.700 11,302,810 +0.01(+0.33%)
Oct 29, 2018 1.830 1.849 1.671 1.694 35,027,460 -0.16(-8.84%)
Oct 26, 2018 1.717 1.864 1.705 1.858 43,387,384 +0.16(+9.70%)
Oct 25, 2018 1.581 1.704 1.575 1.694 17,062,856 +0.13(+8.33%)
Oct 24, 2018 1.615 1.626 1.552 1.564 10,348,470 -0.05(-2.82%)
Oct 23, 2018 1.569 1.609 1.550 1.609 10,793,001 +0.01(+0.71%)
Oct 22, 2018 1.603 1.620 1.581 1.598 8,686,857 +0.01(+0.71%)
Oct 19, 2018 1.581 1.598 1.513 1.586 20,478,966 +0.03(+1.82%)
Oct 18, 2018 1.581 1.601 1.552 1.558 16,502,838 -0.05(-2.83%)
Oct 17, 2018 1.513 1.626 1.513 1.603 14,590,019 +0.02(+1.07%)
Oct 16, 2018 1.586 1.598 1.564 1.586 10,392,461 +0.05(+3.32%)
Oct 15, 2018 1.581 1.609 1.530 1.535 22,956,154 -0.08(-4.91%)
Oct 12, 2018 1.524 1.626 1.521 1.615 12,433,387 +0.12(+7.95%)
Oct 11, 2018 1.490 1.524 1.462 1.496 17,639,838 +0.04(+2.72%)
Oct 10, 2018 1.496 1.507 1.439 1.456 24,704,162 -0.12(-7.55%)
Oct 09, 2018 1.490 1.581 1.465 1.575 35,514,996 +0.08(+5.30%)
Oct 08, 2018 1.581 1.581 1.439 1.496 52,486,556 +0.26(+21.10%)
Oct 05, 2018 1.229 1.252 1.204 1.235 20,893,406 +0.09(+7.92%)
Oct 04, 2018 1.122 1.161 1.099 1.144 8,122,891 +0.02(+2.02%)
Oct 03, 2018 1.161 1.161 1.096 1.122 16,444,636 +0.07(+6.45%)
Oct 02, 2018 1.025 1.065 1.014 1.054 9,579,753 +0.08(+8.77%)
Oct 01, 2018 0.9801 0.9801 0.9575 0.9688 2,311,883 +0.00(+0.00%)
Sep 28, 2018 0.9858 1.003 0.9631 0.9688 5,165,854 -0.03(-2.84%)
Sep 27, 2018 0.9971 1.025 0.9858 0.9971 5,083,894 +0.01(+0.57%)
Sep 26, 2018 0.9915 1.003 0.9773 0.9915 3,482,811 +0.01(+1.16%)
Sep 25, 2018 0.9461 0.9858 0.9405 0.9801 2,527,429 +0.01(+0.58%)
Sep 24, 2018 1.014 1.014 0.9631 0.9745 5,383,123 -0.05(-4.97%)
Sep 21, 2018 0.9858 1.042 0.9801 1.025 5,904,539 +0.05(+4.62%)
Sep 20, 2018 0.9858 0.9915 0.9631 0.9801 3,138,787 +0.02(+1.76%)
Sep 19, 2018 0.9745 0.9801 0.9518 0.9631 4,444,316 -0.01(-1.16%)
Sep 18, 2018 0.9405 0.9858 0.9235 0.9745 6,525,631 +0.04(+4.24%)
Sep 17, 2018 0.9065 0.9518 0.8951 0.9348 4,495,970 +0.03(+3.13%)
Sep 14, 2018 0.9178 0.9235 0.8838 0.9065 3,445,785 +0.00(+0.00%)
Sep 13, 2018 0.9405 0.9441 0.9065 0.9065 7,507,271 -0.04(-4.19%)
Sep 12, 2018 0.9518 0.9688 0.9405 0.9461 6,242,220 +0.01(+1.21%)
Sep 11, 2018 0.9461 0.9631 0.9291 0.9348 7,737,520 -0.04(-4.07%)
Sep 10, 2018 1.003 1.008 0.9631 0.9745 3,708,360 -0.03(-2.83%)
Sep 07, 2018 0.9915 1.028 0.9830 1.003 6,606,687 +0.02(+2.31%)
Sep 06, 2018 0.9688 0.9830 0.9461 0.9801 5,023,650 +0.02(+2.37%)
Sep 05, 2018 0.9405 0.9745 0.9348 0.9575 11,408,849 +0.02(+1.81%)
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.