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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 1.436 1.453 1.400 1.403 8,121,753 -0.04(-2.69%)
Jan 28, 2021 1.414 1.458 1.403 1.442 9,250,569 +0.04(+3.17%)
Jan 27, 2021 1.430 1.436 1.375 1.397 14,278,232 -0.01(-0.40%)
Jan 26, 2021 1.436 1.447 1.403 1.403 13,881,220 +0.02(+1.20%)
Jan 25, 2021 1.414 1.425 1.375 1.386 5,704,165 -0.05(-3.47%)
Jan 22, 2021 1.419 1.447 1.381 1.436 19,689,706 -0.01(-0.77%)
Jan 21, 2021 1.458 1.475 1.436 1.447 8,238,946 -0.02(-1.14%)
Jan 20, 2021 1.503 1.516 1.458 1.464 12,828,392 -0.02(-1.49%)
Jan 19, 2021 1.525 1.530 1.486 1.486 12,357,846 -0.08(-4.96%)
Jan 15, 2021 1.580 1.597 1.558 1.564 9,150,004 -0.06(-3.75%)
Jan 14, 2021 1.591 1.630 1.575 1.625 14,305,595 +0.05(+3.17%)
Jan 13, 2021 1.552 1.580 1.530 1.575 8,845,336 +0.02(+1.43%)
Jan 12, 2021 1.514 1.558 1.508 1.552 12,484,221 +0.04(+2.56%)
Jan 11, 2021 1.558 1.564 1.497 1.514 13,697,868 -0.08(-5.21%)
Jan 08, 2021 1.552 1.652 1.550 1.597 32,401,522 +0.09(+6.27%)
Jan 07, 2021 1.569 1.586 1.503 1.503 20,558,810 -0.08(-4.84%)
Jan 06, 2021 1.481 1.623 1.481 1.579 22,912,652 +0.03(+2.12%)
Jan 05, 2021 1.481 1.552 1.470 1.546 11,461,629 +0.03(+1.80%)
Jan 04, 2021 1.584 1.601 1.502 1.519 11,088,032 -0.05(-3.47%)
Dec 31, 2020 1.573 1.573 1.573 10,497,677 +0.01(+0.70%)
Dec 30, 2020 1.541 1.584 1.535 1.562 10,497,677 +0.01(+0.35%)
Dec 29, 2020 1.546 1.560 1.535 1.557 4,783,964 +0.02(+1.42%)
Dec 28, 2020 1.546 1.557 1.527 1.535 8,068,958 -0.05(-3.10%)
Dec 24, 2020 1.530 1.590 1.513 1.584 5,554,433 +0.05(+3.20%)
Dec 23, 2020 1.519 1.535 1.513 1.535 8,019,313 +0.04(+2.55%)
Dec 22, 2020 1.470 1.502 1.459 1.497 8,032,745 +0.02(+1.11%)
Dec 21, 2020 1.470 1.486 1.454 1.481 11,576,714 -0.05(-3.21%)
Dec 18, 2020 1.519 1.541 1.513 1.530 12,411,766 +0.01(+0.36%)
Dec 17, 2020 1.502 1.524 1.497 1.524 8,909,030 +0.03(+2.20%)
Dec 16, 2020 1.470 1.491 1.448 1.491 11,056,792 +0.02(+1.11%)
Dec 15, 2020 1.470 1.491 1.453 1.475 10,209,046 -0.01(-0.74%)
Dec 14, 2020 1.502 1.513 1.475 1.486 7,596,366 -0.02(-1.09%)
Dec 11, 2020 1.464 1.519 1.461 1.502 6,291,730 +0.03(+1.85%)
Dec 10, 2020 1.399 1.481 1.399 1.475 7,981,744 +0.07(+5.06%)
Dec 09, 2020 1.437 1.442 1.404 1.404 11,485,743 -0.01(-0.77%)
Dec 08, 2020 1.448 1.453 1.393 1.415 8,223,177 -0.04(-3.00%)
Dec 07, 2020 1.404 1.475 1.399 1.459 17,490,832 +0.06(+4.30%)
Dec 04, 2020 1.393 1.407 1.366 1.399 10,476,638 -0.02(-1.16%)
Dec 03, 2020 1.415 1.437 1.393 1.415 13,467,365 +0.02(+1.17%)
Dec 02, 2020 1.377 1.404 1.366 1.399 8,854,573 +0.01(+0.39%)
Dec 01, 2020 1.322 1.393 1.322 1.393 25,301,930 +0.07(+5.37%)
Nov 30, 2020 1.311 1.338 1.295 1.322 18,178,322 +0.00(+0.00%)
Nov 27, 2020 1.273 1.330 1.270 1.322 20,267,048 +0.01(+0.42%)
Nov 25, 2020 1.289 1.328 1.278 1.317 17,037,258 +0.02(+1.69%)
Nov 24, 2020 1.240 1.306 1.235 1.295 16,279,180 +0.07(+5.33%)
Nov 23, 2020 1.224 1.235 1.207 1.229 8,620,415 +0.02(+1.35%)
Nov 20, 2020 1.240 1.246 1.207 1.213 6,139,621 -0.05(-3.90%)
Nov 19, 2020 1.251 1.267 1.240 1.262 8,256,464 +0.00(+0.00%)
Nov 18, 2020 1.235 1.278 1.235 1.262 9,978,126 +0.01(+0.87%)
Nov 17, 2020 1.202 1.257 1.196 1.251 8,506,810 +0.04(+3.15%)
Nov 16, 2020 1.202 1.218 1.180 1.213 9,337,549 +0.04(+3.74%)
Nov 13, 2020 1.136 1.169 1.120 1.169 8,065,415 +0.02(+1.42%)
Nov 12, 2020 1.169 1.180 1.114 1.153 9,939,575 -0.01(-0.94%)
Nov 11, 2020 1.186 1.202 1.164 1.164 6,958,895 -0.06(-4.91%)
Nov 10, 2020 1.202 1.224 1.196 1.224 10,253,957 +0.02(+1.82%)
Nov 09, 2020 1.213 1.218 1.175 1.202 13,923,756 +0.03(+2.33%)
Nov 06, 2020 1.120 1.175 1.114 1.175 9,704,746 +0.05(+4.37%)
Nov 05, 2020 1.087 1.125 1.084 1.125 8,590,506 +0.08(+7.29%)
Nov 04, 2020 1.038 1.076 1.027 1.049 3,378,003 +0.03(+3.22%)
Nov 03, 2020 1.022 1.038 0.9998 1.016 6,630,213 +0.00(+0.00%)
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.