Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.820 2.824 2.741 2.761 12,097,448 -0.09(-3.04%)
May 29, 2014 2.879 2.895 2.836 2.847 7,190,310 -0.01(-0.41%)
May 28, 2014 2.851 2.863 2.800 2.859 8,359,652 +0.00(+0.14%)
May 27, 2014 2.918 2.938 2.820 2.855 13,409,828 -0.16(-5.22%)
May 23, 2014 2.954 3.013 3.013 3.013 15,025,979 +0.08(+2.89%)
May 22, 2014 2.954 2.963 2.914 2.928 5,963,204 -0.01(-0.20%)
May 21, 2014 2.914 2.938 2.871 2.934 11,020,164 +0.04(+1.36%)
May 20, 2014 2.879 2.950 2.867 2.895 12,300,987 +0.02(+0.68%)
May 19, 2014 2.863 2.879 2.824 2.875 11,354,166 +0.01(+0.27%)
May 16, 2014 2.887 2.891 2.836 2.867 14,778,398 +0.05(+1.67%)
May 15, 2014 2.922 2.926 2.804 2.820 23,278,282 -0.18(-6.03%)
May 14, 2014 2.989 3.052 2.981 3.001 14,201,540 +0.07(+2.42%)
May 13, 2014 2.902 2.954 2.899 2.930 21,040,980 +0.05(+1.64%)
May 12, 2014 2.867 2.895 2.855 2.883 9,252,263 +0.02(+0.83%)
May 09, 2014 2.887 2.902 2.851 2.859 8,005,591 +0.00(+0.00%)
May 08, 2014 2.926 2.930 2.859 2.859 11,168,934 -0.04(-1.22%)
May 07, 2014 2.847 2.912 2.843 2.895 13,538,363 +0.02(+0.82%)
May 06, 2014 2.863 2.899 2.847 2.871 18,630,394 +0.02(+0.83%)
May 05, 2014 2.895 2.895 2.828 2.847 38,379,252 -0.03(-0.96%)
May 02, 2014 2.812 2.883 2.800 2.875 22,273,880 +0.08(+2.85%)
May 01, 2014 2.792 2.810 2.721 2.795 10,658,793 -0.01(-0.40%)
Apr 30, 2014 2.751 2.810 2.721 2.806 12,326,292 +0.07(+2.72%)
Apr 29, 2014 2.758 2.806 2.725 2.732 9,637,043 +0.00(+0.14%)
Apr 28, 2014 2.658 2.736 2.636 2.728 10,693,322 +0.07(+2.52%)
Apr 25, 2014 2.762 2.775 2.646 2.661 12,775,032 -0.10(-3.77%)
Apr 24, 2014 2.788 2.788 2.713 2.766 21,870,792 -0.01(-0.27%)
Apr 23, 2014 2.728 2.780 2.702 2.773 30,562,026 +0.06(+2.19%)
Apr 22, 2014 2.665 2.725 2.650 2.713 12,628,622 +0.03(+1.25%)
Apr 21, 2014 2.717 2.717 2.672 2.680 7,591,201 -0.01(-0.55%)
Apr 17, 2014 2.609 2.695 2.695 2.695 11,095,096 +0.08(+3.13%)
Apr 16, 2014 2.672 2.672 2.583 2.613 12,426,464 -0.00(-0.14%)
Apr 15, 2014 2.684 2.684 2.587 2.617 29,009,864 -0.09(-3.17%)
Apr 14, 2014 2.687 2.725 2.672 2.702 7,105,772 +0.00(+0.00%)
Apr 11, 2014 2.628 2.702 2.628 2.702 36,542,108 +0.03(+1.26%)
Apr 10, 2014 2.648 2.700 2.639 2.669 13,012,839 +0.03(+1.13%)
Apr 09, 2014 2.624 2.680 2.520 2.639 14,769,691 -0.06(-2.07%)
Apr 08, 2014 2.721 2.747 2.658 2.695 13,787,862 +0.03(+0.98%)
Apr 07, 2014 2.594 2.691 2.591 2.669 13,334,762 +0.09(+3.31%)
Apr 04, 2014 2.632 2.639 2.576 2.583 11,763,131 +0.04(+1.46%)
Apr 03, 2014 2.613 2.632 2.546 2.546 13,752,919 -0.06(-2.15%)
Apr 02, 2014 2.505 2.624 2.486 2.602 13,707,912 +0.11(+4.48%)
Apr 01, 2014 2.501 2.505 2.442 2.490 14,811,581 -0.04(-1.62%)
Mar 31, 2014 2.550 2.561 2.527 2.531 14,115,024 +0.00(+0.00%)
Mar 28, 2014 2.527 2.613 2.512 2.531 14,880,676 +0.02(+0.89%)
Mar 27, 2014 2.382 2.512 2.371 2.509 21,044,668 +0.19(+8.36%)
Mar 26, 2014 2.334 2.356 2.308 2.315 8,773,613 +0.01(+0.48%)
Mar 25, 2014 2.252 2.311 2.248 2.304 8,403,620 +0.06(+2.65%)
Mar 24, 2014 2.244 2.263 2.194 2.244 9,199,301 +0.03(+1.17%)
Mar 21, 2014 2.189 2.263 2.189 2.218 17,721,796 +0.00(+0.17%)
Mar 20, 2014 2.163 2.226 2.155 2.215 12,692,780 +0.05(+2.41%)
Mar 19, 2014 2.144 2.189 2.118 2.163 12,892,296 +0.01(+0.35%)
Mar 18, 2014 2.077 2.166 2.077 2.155 13,958,153 +0.08(+3.76%)
Mar 17, 2014 2.066 2.107 2.062 2.077 9,856,710 +0.01(+0.72%)
Mar 14, 2014 2.151 2.151 2.056 2.062 27,413,382 -0.10(-4.65%)
Mar 13, 2014 2.163 2.192 2.114 2.163 22,998,828 +0.06(+2.65%)
Mar 12, 2014 2.058 2.114 2.051 2.107 12,584,526 +0.06(+2.91%)
Mar 11, 2014 2.077 2.081 2.030 2.047 15,744,765 +0.01(+0.73%)
Mar 10, 2014 2.081 2.084 2.014 2.032 23,351,888 -0.06(-3.02%)
Mar 07, 2014 2.133 2.143 2.066 2.096 31,181,992 -0.12(-5.22%)
Mar 06, 2014 2.189 2.226 2.185 2.211 11,213,983 +0.02(+0.85%)
Mar 05, 2014 2.177 2.196 2.148 2.192 8,669,094 +0.02(+0.86%)
Mar 04, 2014 2.196 2.196 2.129 2.174 14,757,125 +0.05(+2.46%)
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.