Comp En DE MN Cemig ADR (NY: CIG )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.220 1.225 1.167 1.170 12,316,640 -0.02(-1.40%)
Feb 25, 2021 1.264 1.270 1.187 1.187 11,864,920 -0.08(-6.55%)
Feb 24, 2021 1.264 1.275 1.242 1.270 11,419,732 +0.03(+2.69%)
Feb 23, 2021 1.242 1.270 1.225 1.236 16,348,884 +0.01(+0.45%)
Feb 22, 2021 1.220 1.247 1.209 1.231 16,377,455 -0.08(-5.93%)
Feb 19, 2021 1.320 1.322 1.292 1.308 13,340,381 +0.01(+0.85%)
Feb 18, 2021 1.347 1.347 1.292 1.297 11,039,546 -0.07(-4.88%)
Feb 17, 2021 1.364 1.375 1.342 1.364 8,303,934 +0.02(+1.23%)
Feb 16, 2021 1.408 1.430 1.336 1.347 8,137,099 -0.04(-2.80%)
Feb 12, 2021 1.403 1.414 1.381 1.386 16,457,418 -0.03(-1.96%)
Feb 11, 2021 1.442 1.458 1.408 1.414 5,605,083 -0.01(-0.39%)
Feb 10, 2021 1.436 1.436 1.403 1.419 6,152,537 -0.03(-1.92%)
Feb 09, 2021 1.453 1.475 1.436 1.447 7,496,034 -0.03(-1.88%)
Feb 08, 2021 1.464 1.514 1.458 1.475 4,829,970 +0.01(+0.76%)
Feb 05, 2021 1.469 1.491 1.458 1.464 4,210,939 +0.01(+0.76%)
Feb 04, 2021 1.486 1.491 1.447 1.453 6,069,329 -0.03(-1.87%)
Feb 03, 2021 1.514 1.530 1.480 1.480 6,728,356 +0.00(+0.00%)
Feb 02, 2021 1.497 1.519 1.480 1.480 11,612,771 +0.03(+2.30%)
Feb 01, 2021 1.425 1.464 1.392 1.447 10,632,678 +0.04(+3.16%)
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%)
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.