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 (%)
Jun 30, 2021 1.378 1.384 1.349 1.366 9,175,795 -0.02(-1.65%)
Jun 29, 2021 1.424 1.424 1.389 1.389 11,551,237 -0.05(-3.59%)
Jun 28, 2021 1.430 1.441 1.421 1.441 5,178,456 +0.02(+1.21%)
Jun 25, 2021 1.464 1.467 1.412 1.424 6,559,833 -0.03(-2.36%)
Jun 24, 2021 1.453 1.470 1.441 1.458 3,828,531 +0.02(+1.20%)
Jun 23, 2021 1.447 1.464 1.435 1.441 4,918,912 -0.01(-0.40%)
Jun 22, 2021 1.453 1.458 1.424 1.447 11,623,207 -0.02(-1.18%)
Jun 21, 2021 1.441 1.464 1.431 1.464 4,718,965 +0.01(+0.79%)
Jun 18, 2021 1.498 1.510 1.447 1.453 11,948,201 -0.03(-2.32%)
Jun 17, 2021 1.516 1.530 1.481 1.487 11,297,272 -0.01(-0.38%)
Jun 16, 2021 1.510 1.536 1.487 1.493 8,378,563 -0.02(-1.52%)
Jun 15, 2021 1.516 1.521 1.476 1.516 8,506,912 +0.01(+0.38%)
Jun 14, 2021 1.510 1.527 1.498 1.510 5,200,426 +0.03(+1.94%)
Jun 11, 2021 1.527 1.533 1.470 1.481 6,571,925 -0.06(-4.09%)
Jun 10, 2021 1.544 1.556 1.516 1.544 8,813,523 +0.02(+1.51%)
Jun 09, 2021 1.550 1.562 1.521 1.521 5,782,287 -0.03(-1.85%)
Jun 08, 2021 1.556 1.564 1.536 1.550 7,594,050 -0.01(-0.37%)
Jun 07, 2021 1.550 1.573 1.539 1.556 7,330,340 +0.02(+1.12%)
Jun 04, 2021 1.533 1.550 1.521 1.539 7,854,549 +0.02(+1.51%)
Jun 03, 2021 1.521 1.533 1.487 1.516 3,616,354 -0.02(-1.12%)
Jun 02, 2021 1.516 1.544 1.504 1.533 7,970,507 +0.03(+1.91%)
Jun 01, 2021 1.493 1.513 1.487 1.504 11,870,309 +0.02(+1.16%)
May 28, 2021 1.470 1.490 1.458 1.487 7,697,590 +0.02(+1.57%)
May 27, 2021 1.464 1.481 1.447 1.464 11,456,463 +0.03(+2.41%)
May 26, 2021 1.430 1.438 1.407 1.430 7,650,553 +0.01(+0.40%)
May 25, 2021 1.435 1.441 1.409 1.424 5,274,768 +0.00(+0.00%)
May 24, 2021 1.401 1.429 1.398 1.424 5,777,860 +0.04(+2.90%)
May 21, 2021 1.395 1.395 1.361 1.384 7,534,673 -0.01(-0.41%)
May 20, 2021 1.401 1.401 1.366 1.389 9,313,725 -0.01(-0.82%)
May 19, 2021 1.349 1.418 1.339 1.401 13,999,582 +0.05(+3.39%)
May 18, 2021 1.332 1.361 1.321 1.355 12,236,278 +0.03(+2.61%)
May 17, 2021 1.320 1.343 1.295 1.320 7,274,591 +0.03(+2.22%)
May 14, 2021 1.275 1.306 1.272 1.292 8,577,914 +0.03(+2.27%)
May 13, 2021 1.234 1.269 1.229 1.263 11,339,119 +0.05(+3.77%)
May 12, 2021 1.275 1.280 1.211 1.217 16,293,181 -0.07(-5.36%)
May 11, 2021 1.252 1.303 1.246 1.286 11,317,280 +0.01(+0.90%)
May 10, 2021 1.280 1.298 1.263 1.275 7,748,792 -0.01(-0.89%)
May 07, 2021 1.280 1.303 1.277 1.286 6,869,212 +0.01(+0.45%)
May 06, 2021 1.275 1.292 1.263 1.280 8,246,278 +0.01(+0.45%)
May 05, 2021 1.263 1.286 1.240 1.275 12,830,620 +0.03(+2.78%)
May 04, 2021 1.246 1.257 1.229 1.240 10,437,615 -0.01(-0.92%)
May 03, 2021 1.246 1.275 1.234 1.252 11,559,038 -0.13(-9.34%)
Apr 30, 2021 1.430 1.430 1.369 1.381 17,270,676 -0.06(-3.86%)
Apr 29, 2021 1.425 1.436 1.403 1.436 20,317,136 +0.00(+0.00%)
Apr 28, 2021 1.381 1.442 1.369 1.436 24,594,878 +0.11(+7.92%)
Apr 27, 2021 1.347 1.381 1.320 1.331 20,424,416 -0.02(-1.23%)
Apr 26, 2021 1.358 1.369 1.325 1.347 11,698,011 +0.00(+0.00%)
Apr 23, 2021 1.336 1.364 1.308 1.347 21,361,492 +0.01(+0.83%)
Apr 22, 2021 1.342 1.356 1.325 1.336 18,995,746 +0.02(+1.69%)
Apr 21, 2021 1.325 1.331 1.292 1.314 12,800,269 -0.01(-0.84%)
Apr 20, 2021 1.286 1.353 1.286 1.325 26,421,076 +0.06(+4.37%)
Apr 19, 2021 1.259 1.292 1.231 1.270 32,614,300 +0.01(+0.88%)
Apr 16, 2021 1.220 1.259 1.192 1.259 236,433,744 +0.03(+2.25%)
Apr 15, 2021 1.259 1.270 1.225 1.231 33,051,082 -0.02(-1.33%)
Apr 14, 2021 1.220 1.259 1.211 1.247 37,706,052 +0.03(+2.27%)
Apr 13, 2021 1.187 1.236 1.178 1.220 36,124,744 +0.04(+3.29%)
Apr 12, 2021 1.209 1.231 1.181 1.181 29,059,968 -0.02(-1.39%)
Apr 09, 2021 1.220 1.234 1.192 1.198 28,553,474 -0.02(-1.82%)
Apr 08, 2021 1.242 1.253 1.203 1.220 24,007,096 +0.02(+1.38%)
Apr 07, 2021 1.242 1.264 1.203 1.203 34,996,596 -0.01(-0.91%)
Apr 06, 2021 1.209 1.236 1.198 1.214 21,720,024 +0.02(+1.39%)
Apr 05, 2021 1.231 1.242 1.187 1.198 51,862,968 -0.01(-0.46%)
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.