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 +0.050 (+1.93%)
Official Closing 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 (%)
May 28, 2021 1.691 1.714 1.678 1.711 6,689,475 +0.03(+1.57%)
May 27, 2021 1.685 1.704 1.665 1.685 9,956,067 +0.04(+2.41%)
May 26, 2021 1.645 1.655 1.619 1.645 6,648,598 +0.01(+0.40%)
May 25, 2021 1.652 1.658 1.622 1.638 4,583,958 +0.00(+0.00%)
May 24, 2021 1.612 1.645 1.609 1.638 5,021,162 +0.05(+2.90%)
May 21, 2021 1.605 1.605 1.566 1.592 6,547,894 -0.01(-0.41%)
May 20, 2021 1.612 1.612 1.572 1.599 8,093,952 -0.01(-0.82%)
May 19, 2021 1.553 1.632 1.541 1.612 12,166,127 +0.05(+3.39%)
May 18, 2021 1.533 1.566 1.520 1.559 10,633,753 +0.04(+2.61%)
May 17, 2021 1.519 1.546 1.490 1.519 6,321,874 +0.03(+2.22%)
May 14, 2021 1.467 1.503 1.463 1.486 7,454,507 +0.03(+2.27%)
May 13, 2021 1.420 1.460 1.414 1.453 9,854,091 +0.05(+3.77%)
May 12, 2021 1.467 1.473 1.394 1.401 14,159,344 -0.08(-5.36%)
May 11, 2021 1.440 1.500 1.434 1.480 9,835,112 +0.01(+0.90%)
May 10, 2021 1.473 1.493 1.453 1.467 6,733,971 -0.01(-0.89%)
May 07, 2021 1.473 1.500 1.470 1.480 5,969,585 +0.01(+0.45%)
May 06, 2021 1.467 1.486 1.453 1.473 7,166,304 +0.01(+0.45%)
May 05, 2021 1.453 1.480 1.427 1.467 11,150,257 +0.04(+2.78%)
May 04, 2021 1.434 1.447 1.414 1.427 9,070,653 -0.01(-0.92%)
May 03, 2021 1.434 1.467 1.420 1.440 10,045,208 -0.13(-8.21%)
Apr 30, 2021 1.626 1.626 1.556 1.569 15,195,969 -0.06(-3.86%)
Apr 29, 2021 1.619 1.632 1.594 1.632 17,876,462 +0.00(+0.00%)
Apr 28, 2021 1.569 1.638 1.556 1.632 21,640,322 +0.12(+7.92%)
Apr 27, 2021 1.531 1.569 1.500 1.512 17,970,854 -0.02(-1.23%)
Apr 26, 2021 1.544 1.556 1.506 1.531 10,292,742 +0.00(+0.00%)
Apr 23, 2021 1.519 1.550 1.487 1.531 18,795,360 +0.01(+0.83%)
Apr 22, 2021 1.525 1.541 1.506 1.519 16,713,809 +0.03(+1.69%)
Apr 21, 2021 1.506 1.512 1.468 1.493 11,262,588 -0.01(-0.84%)
Apr 20, 2021 1.462 1.538 1.462 1.506 23,247,142 +0.06(+4.37%)
Apr 19, 2021 1.430 1.468 1.399 1.443 28,696,382 +0.01(+0.88%)
Apr 16, 2021 1.386 1.430 1.355 1.430 208,031,232 +0.03(+2.25%)
Apr 15, 2021 1.430 1.443 1.393 1.399 29,080,694 -0.02(-1.33%)
Apr 14, 2021 1.386 1.430 1.377 1.418 33,176,468 +0.03(+2.27%)
Apr 13, 2021 1.348 1.405 1.339 1.386 31,785,120 +0.04(+3.29%)
Apr 12, 2021 1.374 1.399 1.342 1.342 25,569,026 -0.02(-1.39%)
Apr 09, 2021 1.386 1.402 1.355 1.361 25,123,378 -0.03(-1.82%)
Apr 08, 2021 1.411 1.424 1.367 1.386 21,123,150 +0.02(+1.38%)
Apr 07, 2021 1.411 1.437 1.367 1.367 30,792,496 -0.01(-0.91%)
Apr 06, 2021 1.374 1.405 1.361 1.380 19,110,822 +0.02(+1.39%)
Apr 05, 2021 1.399 1.411 1.348 1.361 45,632,728 -0.01(-0.46%)
Apr 01, 2021 1.443 1.443 1.361 1.367 18,957,548 -0.06(-4.41%)
Mar 31, 2021 1.399 1.456 1.396 1.430 17,693,498 +0.04(+2.71%)
Mar 30, 2021 1.380 1.393 1.367 1.393 13,070,320 +0.01(+0.91%)
Mar 29, 2021 1.380 1.399 1.348 1.380 12,795,932 +0.03(+2.34%)
Mar 26, 2021 1.348 1.364 1.323 1.348 11,967,133 -0.01(-0.47%)
Mar 25, 2021 1.311 1.361 1.311 1.355 13,427,652 +0.03(+2.38%)
Mar 24, 2021 1.374 1.386 1.317 1.323 7,799,014 -0.04(-3.23%)
Mar 23, 2021 1.386 1.408 1.367 1.367 6,856,804 -0.05(-3.56%)
Mar 22, 2021 1.399 1.424 1.361 1.418 17,240,072 +0.00(+0.00%)
Mar 19, 2021 1.386 1.437 1.380 1.418 19,568,846 +0.06(+4.17%)
Mar 18, 2021 1.348 1.380 1.345 1.361 13,513,543 +0.03(+2.37%)
Mar 17, 2021 1.311 1.348 1.292 1.330 9,386,614 +0.00(+0.00%)
Mar 16, 2021 1.361 1.386 1.317 1.330 13,231,086 -0.01(-0.47%)
Mar 15, 2021 1.348 1.364 1.330 1.336 13,083,863 -0.02(-1.40%)
Mar 12, 2021 1.342 1.367 1.330 1.355 9,210,101 +0.03(+1.90%)
Mar 11, 2021 1.342 1.367 1.330 1.330 11,162,901 +0.03(+2.43%)
Mar 10, 2021 1.267 1.317 1.260 1.298 15,942,343 +0.04(+3.52%)
Mar 09, 2021 1.254 1.285 1.229 1.254 20,505,268 +0.00(+0.00%)
Mar 08, 2021 1.292 1.361 1.241 1.254 16,984,744 -0.07(-5.24%)
Mar 05, 2021 1.330 1.330 1.279 1.323 9,795,532 +0.01(+0.48%)
Mar 04, 2021 1.342 1.393 1.317 1.317 18,211,100 +0.03(+1.95%)
Mar 03, 2021 1.292 1.323 1.229 1.292 20,126,614 -0.01(-0.97%)
Mar 02, 2021 1.260 1.336 1.235 1.304 12,221,994 +0.02(+1.47%)
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.