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 )

1.940 -0.040 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2020 1.551 1.551 1.551 10,650,556 +0.01(+0.70%)
Dec 30, 2020 1.519 1.562 1.513 1.540 10,650,556 +0.01(+0.35%)
Dec 29, 2020 1.524 1.537 1.513 1.535 4,853,634 +0.02(+1.42%)
Dec 28, 2020 1.524 1.535 1.505 1.513 8,186,468 -0.05(-3.10%)
Dec 24, 2020 1.508 1.567 1.492 1.562 5,635,324 +0.05(+3.20%)
Dec 23, 2020 1.497 1.513 1.492 1.513 8,136,100 +0.04(+2.55%)
Dec 22, 2020 1.449 1.481 1.438 1.475 8,149,727 +0.02(+1.11%)
Dec 21, 2020 1.449 1.465 1.433 1.459 11,745,307 -0.05(-3.21%)
Dec 18, 2020 1.497 1.519 1.492 1.508 12,592,521 +0.01(+0.36%)
Dec 17, 2020 1.481 1.502 1.475 1.502 9,038,773 +0.03(+2.20%)
Dec 16, 2020 1.449 1.470 1.427 1.470 11,217,814 +0.02(+1.11%)
Dec 15, 2020 1.449 1.470 1.432 1.454 10,357,721 -0.01(-0.74%)
Dec 14, 2020 1.481 1.492 1.454 1.465 7,706,993 -0.02(-1.09%)
Dec 11, 2020 1.443 1.497 1.440 1.481 6,383,357 +0.03(+1.85%)
Dec 10, 2020 1.379 1.459 1.379 1.454 8,097,983 +0.07(+5.06%)
Dec 09, 2020 1.416 1.422 1.384 1.384 11,653,012 -0.01(-0.77%)
Dec 08, 2020 1.427 1.432 1.373 1.395 8,342,933 -0.04(-3.00%)
Dec 07, 2020 1.384 1.454 1.379 1.438 17,745,554 +0.06(+4.30%)
Dec 04, 2020 1.373 1.387 1.346 1.379 10,629,211 -0.02(-1.16%)
Dec 03, 2020 1.395 1.416 1.373 1.395 13,663,492 +0.02(+1.17%)
Dec 02, 2020 1.357 1.384 1.346 1.379 8,983,523 +0.01(+0.39%)
Dec 01, 2020 1.303 1.373 1.303 1.373 25,670,406 +0.07(+5.37%)
Nov 30, 2020 1.292 1.319 1.276 1.303 18,443,056 +0.00(+0.00%)
Nov 27, 2020 1.255 1.311 1.252 1.303 20,562,200 +0.01(+0.42%)
Nov 25, 2020 1.271 1.308 1.260 1.298 17,285,374 +0.02(+1.69%)
Nov 24, 2020 1.222 1.287 1.217 1.276 16,516,257 +0.06(+5.33%)
Nov 23, 2020 1.206 1.217 1.190 1.212 8,745,956 +0.02(+1.35%)
Nov 20, 2020 1.222 1.228 1.190 1.195 6,229,034 -0.05(-3.90%)
Nov 19, 2020 1.233 1.249 1.222 1.244 8,376,704 +0.00(+0.00%)
Nov 18, 2020 1.217 1.260 1.217 1.244 10,123,439 +0.01(+0.87%)
Nov 17, 2020 1.185 1.238 1.179 1.233 8,630,696 +0.04(+3.15%)
Nov 16, 2020 1.185 1.201 1.163 1.195 9,473,534 +0.04(+3.74%)
Nov 13, 2020 1.120 1.152 1.104 1.152 8,182,872 +0.02(+1.42%)
Nov 12, 2020 1.152 1.163 1.099 1.136 10,084,327 -0.01(-0.94%)
Nov 11, 2020 1.169 1.185 1.147 1.147 7,060,239 -0.06(-4.91%)
Nov 10, 2020 1.185 1.206 1.179 1.206 10,403,287 +0.02(+1.82%)
Nov 09, 2020 1.195 1.201 1.158 1.185 14,126,530 +0.03(+2.33%)
Nov 06, 2020 1.104 1.158 1.099 1.158 9,846,078 +0.05(+4.37%)
Nov 05, 2020 1.072 1.109 1.069 1.109 8,715,611 +0.08(+7.29%)
Nov 04, 2020 1.023 1.061 1.012 1.034 3,427,198 +0.03(+3.23%)
Nov 03, 2020 1.007 1.023 0.9854 1.002 6,726,769 +0.00(+0.00%)
Nov 02, 2020 0.9908 1.007 0.9854 1.002 3,433,657 +0.02(+1.64%)
Oct 30, 2020 0.9800 0.9908 0.9585 0.9854 5,081,355 -0.01(-1.08%)
Oct 29, 2020 0.9800 1.002 0.9531 0.9962 4,605,678 -0.01(-0.54%)
Oct 28, 2020 1.002 1.012 0.9854 1.002 7,657,611 -0.04(-3.63%)
Oct 27, 2020 1.066 1.088 1.034 1.039 6,014,423 -0.04(-3.50%)
Oct 26, 2020 1.072 1.088 1.061 1.077 2,856,694 +0.01(+0.50%)
Oct 23, 2020 1.093 1.093 1.066 1.072 2,300,185 -0.02(-1.97%)
Oct 22, 2020 1.072 1.099 1.061 1.093 3,954,381 +0.01(+1.00%)
Oct 21, 2020 1.077 1.088 1.066 1.082 5,420,448 -0.01(-0.50%)
Oct 20, 2020 1.077 1.099 1.077 1.088 6,708,466 +0.02(+2.02%)
Oct 19, 2020 1.077 1.082 1.055 1.066 3,781,238 -0.01(-1.00%)
Oct 16, 2020 1.072 1.077 1.055 1.077 16,446,343 +0.00(+0.00%)
Oct 15, 2020 1.050 1.077 1.047 1.077 3,625,352 +0.01(+0.50%)
Oct 14, 2020 1.066 1.088 1.061 1.072 5,896,517 +0.02(+1.53%)
Oct 13, 2020 1.055 1.072 1.045 1.055 5,046,067 -0.04(-3.45%)
Oct 12, 2020 1.082 1.099 1.045 1.093 2,842,714 +0.01(+1.00%)
Oct 09, 2020 1.066 1.088 1.045 1.082 8,626,159 +0.03(+2.55%)
Oct 08, 2020 1.023 1.055 1.012 1.055 15,270,550 +0.03(+2.62%)
Oct 07, 2020 1.028 1.039 1.007 1.028 12,000,686 -0.01(-0.52%)
Oct 06, 2020 1.055 1.066 1.020 1.034 8,235,896 -0.01(-1.03%)
Oct 05, 2020 0.9962 1.050 0.9800 1.045 4,929,964 +0.05(+4.87%)
Oct 02, 2020 0.9962 1.023 0.9854 0.9962 6,800,087 -0.02(-1.56%)
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.