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 )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Dec 31, 2021 1.748 1.763 1.727 1.756 9,187,312 +0.03(+1.67%)
Dec 30, 2021 1.712 1.752 1.705 1.727 5,766,408 +0.03(+1.70%)
Dec 29, 2021 1.734 1.741 1.691 1.698 6,426,900 -0.04(-2.08%)
Dec 28, 2021 1.719 1.748 1.705 1.734 10,489,197 +0.02(+1.27%)
Dec 27, 2021 1.698 1.723 1.680 1.712 11,131,905 +0.01(+0.85%)
Dec 23, 2021 1.669 1.701 1.662 1.698 12,506,046 +0.01(+0.86%)
Dec 22, 2021 1.654 1.698 1.647 1.683 8,963,660 +0.09(+5.73%)
Dec 21, 2021 1.572 1.605 1.566 1.592 13,048,601 +0.02(+1.26%)
Dec 20, 2021 1.605 1.625 1.572 1.572 16,281,018 -0.08(-4.80%)
Dec 17, 2021 1.612 1.652 1.602 1.652 18,346,348 +0.04(+2.46%)
Dec 16, 2021 1.599 1.645 1.592 1.612 16,529,446 -0.01(-0.81%)
Dec 15, 2021 1.599 1.638 1.589 1.625 12,794,003 +0.01(+0.82%)
Dec 14, 2021 1.645 1.662 1.612 1.612 14,413,850 -0.01(-0.41%)
Dec 13, 2021 1.632 1.652 1.609 1.619 6,614,506 -0.01(-0.81%)
Dec 10, 2021 1.632 1.655 1.622 1.632 8,079,848 +0.01(+0.82%)
Dec 09, 2021 1.645 1.645 1.601 1.619 7,343,247 -0.03(-2.00%)
Dec 08, 2021 1.632 1.671 1.632 1.652 9,851,498 +0.04(+2.46%)
Dec 07, 2021 1.572 1.619 1.564 1.612 17,945,764 +0.04(+2.52%)
Dec 06, 2021 1.592 1.605 1.566 1.572 10,143,497 -0.03(-1.65%)
Dec 03, 2021 1.566 1.612 1.566 1.599 15,959,655 +0.05(+2.98%)
Dec 02, 2021 1.553 1.579 1.536 1.553 11,496,391 +0.08(+5.38%)
Dec 01, 2021 1.533 1.559 1.473 1.473 21,221,094 -0.05(-3.04%)
Nov 30, 2021 1.566 1.572 1.503 1.519 14,377,178 -0.05(-2.95%)
Nov 29, 2021 1.559 1.579 1.539 1.566 13,090,991 +0.01(+0.85%)
Nov 26, 2021 1.546 1.562 1.536 1.553 6,608,118 -0.01(-0.84%)
Nov 24, 2021 1.579 1.589 1.553 1.566 10,495,263 -0.03(-1.66%)
Nov 23, 2021 1.553 1.599 1.519 1.592 15,320,840 +0.03(+1.69%)
Nov 22, 2021 1.586 1.605 1.559 1.566 16,314,056 -0.02(-1.25%)
Nov 19, 2021 1.605 1.612 1.579 1.586 11,177,375 +0.03(+1.70%)
Nov 18, 2021 1.579 1.595 1.553 1.559 17,556,968 -0.02(-1.26%)
Nov 17, 2021 1.592 1.605 1.556 1.579 11,975,596 -0.04(-2.45%)
Nov 16, 2021 1.632 1.644 1.612 1.619 14,559,656 -0.05(-3.16%)
Nov 15, 2021 1.665 1.701 1.645 1.671 7,260,114 +0.02(+1.20%)
Nov 12, 2021 1.652 1.668 1.625 1.652 15,390,297 -0.03(-1.58%)
Nov 11, 2021 1.652 1.678 1.638 1.678 12,588,307 +0.07(+4.53%)
Nov 10, 2021 1.658 1.605 15,278,822 +0.02(+1.25%)
Nov 09, 2021 1.579 1.625 1.576 1.586 14,822,685 +0.05(+3.00%)
Nov 08, 2021 1.553 1.569 1.539 1.539 9,294,030 -0.02(-1.27%)
Nov 05, 2021 1.539 1.569 1.533 1.559 9,001,743 +0.05(+3.06%)
Nov 04, 2021 1.526 1.539 1.486 1.513 12,279,186 -0.03(-2.14%)
Nov 03, 2021 1.493 1.559 1.473 1.546 15,208,124 +0.09(+6.36%)
Nov 02, 2021 1.500 1.500 1.437 1.453 6,999,820 -0.05(-3.08%)
Nov 01, 2021 1.473 1.519 1.480 1.500 13,059,784 +0.01(+0.89%)
Oct 29, 2021 1.506 1.513 1.470 1.486 14,439,947 -0.01(-0.44%)
Oct 28, 2021 1.533 1.552 1.489 1.493 12,969,330 -0.08(-5.04%)
Oct 27, 2021 1.579 1.599 1.559 1.572 9,873,930 +0.01(+0.42%)
Oct 26, 2021 1.553 1.566 10,841,588 -0.01(-0.42%)
Oct 25, 2021 1.559 1.589 1.539 1.572 10,188,130 +0.04(+2.59%)
Oct 22, 2021 1.546 1.572 1.467 1.533 16,945,338 -0.04(-2.52%)
Oct 21, 2021 1.704 1.711 1.549 1.572 17,569,714 -0.17(-9.85%)
Oct 20, 2021 1.731 1.771 1.731 1.744 15,892,520 +0.04(+2.33%)
Oct 19, 2021 1.764 1.764 1.698 1.704 15,042,489 -0.09(-4.80%)
Oct 18, 2021 1.764 1.800 1.741 1.790 12,401,371 +0.01(+0.74%)
Oct 15, 2021 1.804 1.830 1.771 1.777 30,018,626 -0.02(-1.10%)
Oct 14, 2021 1.777 1.804 1.764 1.797 8,404,875 +0.02(+1.12%)
Oct 13, 2021 1.738 1.790 1.728 1.777 11,362,867 +0.02(+1.13%)
Oct 12, 2021 1.731 1.784 1.731 1.757 11,716,282 +0.03(+1.53%)
Oct 11, 2021 1.665 1.744 1.665 1.731 18,549,784 +0.07(+3.97%)
Oct 08, 2021 1.638 1.678 1.632 1.665 7,020,612 +0.05(+3.28%)
Oct 07, 2021 1.632 1.648 1.576 1.612 17,214,468 -0.02(-1.21%)
Oct 06, 2021 1.632 1.645 1.592 1.632 11,146,399 -0.03(-1.98%)
Oct 05, 2021 1.671 1.708 1.632 1.665 13,915,214 -0.01(-0.39%)
Oct 04, 2021 1.685 1.698 1.658 1.671 6,701,722 -0.04(-2.32%)
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.