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 )

2.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 1.679 1.720 1.663 1.715 6,655,828 +0.05(+3.14%)
Mar 30, 2017 1.700 1.715 1.653 1.663 5,678,589 -0.04(-2.45%)
Mar 29, 2017 1.647 1.720 1.632 1.705 6,928,008 +0.02(+0.93%)
Mar 28, 2017 1.705 1.731 1.663 1.689 6,658,820 -0.04(-2.41%)
Mar 27, 2017 1.647 1.733 1.642 1.731 6,186,664 +0.04(+2.47%)
Mar 24, 2017 1.663 1.705 1.658 1.689 7,452,343 +0.07(+4.52%)
Mar 23, 2017 1.653 1.687 1.574 1.616 12,964,093 -0.03(-1.59%)
Mar 22, 2017 1.653 1.668 1.491 1.642 35,625,180 -0.04(-2.17%)
Mar 21, 2017 1.825 1.835 1.679 1.679 20,718,404 -0.17(-9.04%)
Mar 20, 2017 1.919 1.950 1.825 1.846 10,544,943 -0.08(-4.32%)
Mar 17, 2017 1.981 2.002 1.877 1.929 12,789,808 +0.02(+0.82%)
Mar 16, 2017 1.877 1.939 1.877 1.913 8,421,827 +0.05(+2.51%)
Mar 15, 2017 1.783 1.872 1.767 1.866 9,827,083 +0.07(+3.77%)
Mar 14, 2017 1.856 1.859 1.762 1.799 8,722,675 -0.08(-4.17%)
Mar 13, 2017 1.866 1.898 1.853 1.877 9,873,516 +0.08(+4.35%)
Mar 10, 2017 1.788 1.804 1.747 1.799 7,230,571 +0.05(+2.68%)
Mar 09, 2017 1.804 1.814 1.726 1.752 11,322,035 -0.08(-4.55%)
Mar 08, 2017 1.877 1.895 1.788 1.835 14,586,381 -0.09(-4.86%)
Mar 07, 2017 1.872 1.934 1.846 1.929 11,235,260 +0.11(+6.32%)
Mar 06, 2017 1.861 1.872 1.801 1.814 7,872,025 -0.04(-1.97%)
Mar 03, 2017 1.773 1.851 1.770 1.851 25,406,300 +0.12(+6.93%)
Mar 02, 2017 1.752 1.773 1.710 1.731 8,802,397 -0.04(-2.35%)
Mar 01, 2017 1.700 1.783 1.692 1.773 13,590,358 +0.05(+3.03%)
Feb 28, 2017 1.700 1.752 1.679 1.720 10,588,087 -0.01(-0.60%)
Feb 27, 2017 1.757 1.775 1.700 1.731 6,795,016 -0.04(-2.06%)
Feb 24, 2017 1.793 1.799 1.741 1.767 7,173,162 -0.04(-2.02%)
Feb 23, 2017 1.924 1.929 1.793 1.804 14,079,908 -0.05(-2.54%)
Feb 22, 2017 1.924 1.958 1.814 1.851 16,245,518 -0.02(-0.84%)
Feb 21, 2017 1.819 1.872 1.819 1.866 11,314,002 +0.15(+8.49%)
Feb 17, 2017 1.720 1.720 1.720 0 +0.00(+0.00%)
Feb 16, 2017 1.694 1.752 1.694 1.720 9,570,457 +0.05(+2.80%)
Feb 15, 2017 1.601 1.689 1.590 1.674 13,778,396 +0.11(+7.36%)
Feb 14, 2017 1.554 1.561 1.515 1.559 6,799,657 +0.02(+1.01%)
Feb 13, 2017 1.535 1.554 1.517 1.543 7,324,422 +0.05(+3.14%)
Feb 10, 2017 1.475 1.528 1.447 1.496 30,307,296 +0.05(+3.61%)
Feb 09, 2017 1.481 1.481 1.413 1.444 18,674,742 -0.02(-1.42%)
Feb 08, 2017 1.439 1.491 1.423 1.465 16,208,124 +0.03(+1.81%)
Feb 07, 2017 1.475 1.481 1.434 1.439 7,268,706 +0.00(+0.00%)
Feb 06, 2017 1.512 1.517 1.439 1.439 9,955,427 -0.07(-4.83%)
Feb 03, 2017 1.533 1.548 1.512 1.512 5,977,649 -0.01(-0.69%)
Feb 02, 2017 1.491 1.528 1.475 1.522 7,952,693 +0.05(+3.55%)
Feb 01, 2017 1.486 1.496 1.444 1.470 9,072,897 -0.01(-0.70%)
Jan 31, 2017 1.475 1.499 1.455 1.481 12,401,874 +0.07(+5.18%)
Jan 30, 2017 1.444 1.444 1.387 1.408 15,144,622 -0.05(-3.23%)
Jan 27, 2017 1.460 1.470 1.439 1.455 9,560,122 -0.01(-0.36%)
Jan 26, 2017 1.481 1.488 1.444 1.460 10,988,623 +0.00(+0.00%)
Jan 25, 2017 1.455 1.491 1.418 1.460 9,889,753 +0.00(+0.00%)
Jan 24, 2017 1.475 1.494 1.449 1.460 9,750,634 -0.02(-1.06%)
Jan 23, 2017 1.434 1.475 1.423 1.475 9,279,961 +0.08(+5.99%)
Jan 20, 2017 1.408 1.418 1.376 1.392 6,407,425 +0.01(+0.75%)
Jan 19, 2017 1.408 1.408 1.366 1.382 9,643,195 -0.01(-0.38%)
Jan 18, 2017 1.428 1.439 1.376 1.387 7,258,918 -0.03(-1.85%)
Jan 17, 2017 1.397 1.436 1.374 1.413 9,183,000 +0.06(+4.23%)
Jan 13, 2017 1.355 1.355 1.355 0 -0.03(-2.26%)
Jan 12, 2017 1.309 1.410 1.306 1.387 12,288,062 +0.11(+8.57%)
Jan 11, 2017 1.194 1.283 1.183 1.277 14,563,471 +0.08(+6.99%)
Jan 10, 2017 1.204 1.215 1.189 1.194 8,273,277 -0.01(-0.44%)
Jan 09, 2017 1.210 1.220 1.189 1.199 5,897,169 +0.02(+1.32%)
Jan 06, 2017 1.194 1.204 1.173 1.183 6,078,446 -0.02(-1.73%)
Jan 05, 2017 1.230 1.236 1.194 1.204 8,004,214 -0.02(-1.70%)
Jan 04, 2017 1.230 1.241 1.204 1.225 10,055,804 -0.01(-0.84%)
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.