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 )

2.000 -0.060 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.070 2.080 2.000 2.000 3,471,515 -0.06(-2.91%)
Nov 26, 2024 2.040 2.070 2.030 2.060 1,797,299 +0.05(+2.49%)
Nov 25, 2024 1.990 2.010 1.970 2.010 2,443,323 +0.02(+1.01%)
Nov 22, 2024 1.970 2.000 1.960 1.990 2,400,059 +0.00(+0.00%)
Nov 21, 2024 2.010 2.040 1.970 1.990 2,240,649 -0.08(-3.86%)
Nov 20, 2024 2.040 2.090 2.040 2.070 1,955,822 +0.03(+1.47%)
Nov 19, 2024 2.010 2.050 2.010 2.040 1,738,678 +0.05(+2.51%)
Nov 18, 2024 2.030 2.045 1.960 1.990 2,699,355 -0.07(-3.40%)
Nov 15, 2024 2.070 2.070 2.005 2.060 2,335,228 -0.01(-0.48%)
Nov 14, 2024 2.000 2.130 1.995 2.070 6,047,758 +0.11(+5.61%)
Nov 13, 2024 1.950 1.965 1.920 1.960 1,227,363 +0.03(+1.55%)
Nov 12, 2024 1.970 1.970 1.922 1.930 1,063,584 -0.04(-2.03%)
Nov 11, 2024 1.940 1.970 1.920 1.970 832,973 +0.03(+1.55%)
Nov 08, 2024 1.940 1.950 1.900 1.940 1,629,939 -0.04(-2.02%)
Nov 07, 2024 2.030 2.030 1.950 1.980 1,466,832 -0.02(-1.00%)
Nov 06, 2024 1.940 2.000 1.920 2.000 1,941,136 +0.01(+0.50%)
Nov 05, 2024 1.970 1.990 1.940 1.990 1,500,939 +0.02(+1.02%)
Nov 04, 2024 1.970 1.990 1.950 1.970 1,060,021 +0.07(+3.68%)
Nov 01, 2024 1.940 1.950 1.900 1.900 1,152,790 -0.03(-1.55%)
Oct 31, 2024 1.950 1.950 1.920 1.930 1,753,794 -0.02(-1.03%)
Oct 30, 2024 1.960 1.960 1.920 1.950 1,103,286 +0.00(+0.00%)
Oct 29, 2024 1.960 1.970 1.940 1.950 1,033,936 +0.01(+0.52%)
Oct 28, 2024 1.950 1.960 1.940 1.940 13,540,530 +0.02(+1.04%)
Oct 25, 2024 1.950 1.950 1.910 1.920 1,222,677 -0.03(-1.54%)
Oct 24, 2024 1.910 1.950 1.900 1.950 785,939 +0.05(+2.63%)
Oct 23, 2024 1.910 1.920 1.890 1.900 1,130,421 -0.02(-1.04%)
Oct 22, 2024 1.930 1.940 1.900 1.920 1,809,670 -0.02(-1.03%)
Oct 21, 2024 1.910 1.950 1.904 1.940 818,529 +0.03(+1.57%)
Oct 18, 2024 1.960 1.960 1.900 1.910 969,318 -0.05(-2.55%)
Oct 17, 2024 1.940 1.960 1.920 1.960 1,123,534 +0.01(+0.51%)
Oct 16, 2024 1.950 1.970 1.920 1.950 716,879 +0.01(+0.52%)
Oct 15, 2024 1.970 1.970 1.940 1.940 2,149,073 -0.03(-1.52%)
Oct 14, 2024 1.960 1.970 1.934 1.970 714,577 +0.02(+1.03%)
Oct 11, 2024 1.950 1.950 1.920 1.950 1,619,805 -0.03(-1.52%)
Oct 10, 2024 1.970 1.980 1.950 1.980 911,767 -0.01(-0.50%)
Oct 09, 2024 1.990 1.990 1.940 1.990 2,510,725 +0.00(+0.00%)
Oct 08, 2024 2.000 2.010 1.980 1.990 1,901,725 -0.03(-1.49%)
Oct 07, 2024 2.030 2.045 2.010 2.020 956,027 -0.01(-0.49%)
Oct 04, 2024 2.040 2.040 2.000 2.030 1,303,255 -0.01(-0.49%)
Oct 03, 2024 2.050 2.050 2.020 2.040 700,739 -0.03(-1.45%)
Oct 02, 2024 2.090 2.120 2.070 2.070 1,071,113 +0.00(+0.00%)
Oct 01, 2024 2.080 2.120 2.050 2.070 1,458,543 +0.01(+0.49%)
Sep 30, 2024 2.080 2.090 2.055 2.060 1,019,184 +0.00(+0.00%)
Sep 27, 2024 2.060 2.085 2.040 2.060 13,602,109 -0.01(-0.48%)
Sep 26, 2024 2.040 2.090 2.040 2.070 694,192 +0.06(+2.94%)
Sep 25, 2024 2.040 2.060 2.011 2.011 1,393,217 -0.02(-0.97%)
Sep 24, 2024 2.060 2.070 2.030 2.030 1,088,441 +0.00(+0.00%)
Sep 23, 2024 2.021 2.040 2.001 2.030 929,582 +0.03(+1.48%)
Sep 20, 2024 2.070 2.070 2.001 2.001 2,801,907 -0.07(-3.33%)
Sep 19, 2024 2.109 2.119 2.060 2.070 1,172,866 -0.01(-0.47%)
Sep 18, 2024 2.090 2.119 2.070 2.080 1,330,983 -0.01(-0.47%)
Sep 17, 2024 2.070 2.090 2.050 2.090 919,214 +0.00(+0.00%)
Sep 16, 2024 2.090 2.109 2.080 2.090 551,165 +0.01(+0.47%)
Sep 13, 2024 2.060 2.090 2.055 2.080 754,869 +0.04(+1.93%)
Sep 12, 2024 2.021 2.040 2.001 2.040 578,416 +0.00(+0.00%)
Sep 11, 2024 2.060 2.060 2.021 2.040 1,278,329 +0.00(+0.00%)
Sep 10, 2024 2.070 2.075 2.030 2.040 1,233,141 -0.05(-2.36%)
Sep 09, 2024 2.080 2.099 2.060 2.090 1,028,179 +0.01(+0.47%)
Sep 06, 2024 2.099 2.104 2.070 2.080 2,233,802 -0.01(-0.47%)
Sep 05, 2024 2.090 2.099 2.050 2.090 2,582,547 +0.02(+0.95%)
Sep 04, 2024 2.030 2.080 2.021 2.070 1,624,779 +0.06(+2.94%)
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.