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 (%)
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%)
Mar 01, 2021 1.330 1.336 1.279 1.285 8,853,284 -0.04(-3.32%)
Feb 26, 2021 1.386 1.393 1.326 1.330 10,837,056 -0.02(-1.40%)
Feb 25, 2021 1.437 1.443 1.348 1.348 10,439,601 -0.09(-6.55%)
Feb 24, 2021 1.437 1.449 1.411 1.443 10,047,893 +0.04(+2.69%)
Feb 23, 2021 1.411 1.443 1.393 1.405 14,384,911 +0.01(+0.45%)
Feb 22, 2021 1.386 1.418 1.374 1.399 14,410,050 -0.09(-5.93%)
Feb 19, 2021 1.500 1.503 1.468 1.487 11,737,817 +0.01(+0.86%)
Feb 18, 2021 1.531 1.531 1.468 1.475 9,713,378 -0.08(-4.88%)
Feb 17, 2021 1.550 1.563 1.525 1.550 7,306,392 +0.02(+1.23%)
Feb 16, 2021 1.601 1.626 1.519 1.531 7,159,598 -0.04(-2.80%)
Feb 12, 2021 1.594 1.607 1.569 1.575 14,480,407 -0.03(-1.96%)
Feb 11, 2021 1.638 1.657 1.601 1.607 4,931,751 -0.01(-0.39%)
Feb 10, 2021 1.632 1.632 1.594 1.613 5,413,440 -0.03(-1.92%)
Feb 09, 2021 1.651 1.676 1.632 1.645 6,595,544 -0.03(-1.88%)
Feb 08, 2021 1.664 1.720 1.657 1.676 4,249,751 +0.01(+0.76%)
Feb 05, 2021 1.670 1.695 1.657 1.664 3,705,083 +0.01(+0.76%)
Feb 04, 2021 1.689 1.695 1.645 1.651 5,340,227 -0.03(-1.87%)
Feb 03, 2021 1.720 1.739 1.682 1.682 5,920,086 +0.00(+0.00%)
Feb 02, 2021 1.701 1.727 1.682 1.682 10,217,742 +0.04(+2.30%)
Feb 01, 2021 1.619 1.664 1.582 1.645 9,355,386 +0.05(+3.16%)
Jan 29, 2021 1.632 1.651 1.591 1.594 7,146,096 -0.04(-2.69%)
Jan 28, 2021 1.607 1.657 1.594 1.638 8,139,308 +0.05(+3.17%)
Jan 27, 2021 1.626 1.632 1.563 1.588 12,563,004 -0.01(-0.40%)
Jan 26, 2021 1.632 1.645 1.594 1.594 12,213,685 +0.02(+1.20%)
Jan 25, 2021 1.607 1.619 1.563 1.575 5,018,930 -0.06(-3.47%)
Jan 22, 2021 1.613 1.645 1.569 1.632 17,324,404 -0.01(-0.77%)
Jan 21, 2021 1.657 1.676 1.632 1.645 7,249,211 -0.02(-1.14%)
Jan 20, 2021 1.708 1.723 1.657 1.664 11,287,332 -0.03(-1.49%)
Jan 19, 2021 1.733 1.739 1.689 1.689 10,873,312 -0.09(-4.96%)
Jan 15, 2021 1.796 1.815 1.771 1.777 8,050,824 -0.07(-3.75%)
Jan 14, 2021 1.808 1.853 1.790 1.846 12,587,080 +0.06(+3.17%)
Jan 13, 2021 1.764 1.796 1.739 1.790 7,782,756 +0.03(+1.43%)
Jan 12, 2021 1.720 1.771 1.714 1.764 10,984,506 +0.04(+2.56%)
Jan 11, 2021 1.771 1.777 1.701 1.720 12,052,359 -0.09(-5.21%)
Jan 08, 2021 1.764 1.878 1.761 1.815 28,509,164 +0.11(+6.27%)
Jan 07, 2021 1.783 1.802 1.708 1.708 18,089,104 -0.08(-4.45%)
Jan 06, 2021 1.676 1.837 1.676 1.787 20,241,010 +0.04(+2.12%)
Jan 05, 2021 1.676 1.756 1.664 1.750 10,125,190 +0.03(+1.80%)
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.