Comp En DE MN Cemig ADR (NY: CIG )

2.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.7196 0.7327 0.7196 0.7237 3,146,617 +0.00(+0.57%)
Feb 26, 2004 0.7000 0.7212 0.6971 0.7196 3,478,869 +0.01(+1.09%)
Feb 25, 2004 0.6828 0.7192 0.6815 0.7118 4,971,558 +0.03(+3.95%)
Feb 24, 2004 0.6918 0.6918 0.6672 0.6848 1,839,598 -0.01(-1.01%)
Feb 23, 2004 0.6897 0.6922 0.6799 0.6918 1,187,310 +0.00(+0.66%)
Feb 20, 2004 0.6181 0.6893 0.6132 0.6873 7,646,671 +0.04(+6.60%)
Feb 19, 2004 0.6746 0.6774 0.6447 0.6447 4,451,193 -0.04(-6.19%)
Feb 18, 2004 0.7122 0.7122 0.6836 0.6873 5,196,316 -0.02(-2.72%)
Feb 17, 2004 0.7167 0.7188 0.6963 0.7065 8,345,377 -0.01(-1.43%)
Feb 13, 2004 0.7339 0.7343 0.6778 0.7167 4,373,016 -0.01(-2.01%)
Feb 12, 2004 0.7491 0.7552 0.7274 0.7315 1,978,851 -0.01(-1.54%)
Feb 11, 2004 0.7081 0.7532 0.7036 0.7429 5,606,745 +0.03(+4.61%)
Feb 10, 2004 0.6979 0.7171 0.6848 0.7102 3,987,018 +0.00(+0.46%)
Feb 09, 2004 0.7204 0.7315 0.6954 0.7069 4,661,294 +0.00(+0.47%)
Feb 06, 2004 0.6365 0.7081 0.6353 0.7036 12,158,941 +0.04(+6.64%)
Feb 05, 2004 0.6815 0.7184 0.6541 0.6598 7,111,649 -0.02(-3.18%)
Feb 04, 2004 0.6942 0.7253 0.6713 0.6815 5,782,643 -0.01(-1.01%)
Feb 03, 2004 0.6811 0.6914 0.6733 0.6885 2,770,391 -0.00(-0.12%)
Feb 02, 2004 0.6733 0.6950 0.6615 0.6893 9,654,839 +0.00(+0.54%)
Jan 30, 2004 0.7000 0.7122 0.6705 0.6856 15,046,598 -0.02(-3.12%)
Jan 29, 2004 0.7335 0.7450 0.7057 0.7077 13,275,404 -0.06(-8.13%)
Jan 28, 2004 0.7961 0.8031 0.7691 0.7704 7,219,142 -0.03(-3.24%)
Jan 27, 2004 0.8158 0.8158 0.7777 0.7961 6,657,246 -0.00(-0.31%)
Jan 26, 2004 0.7695 0.8109 0.7659 0.7986 9,493,599 +0.05(+6.26%)
Jan 23, 2004 0.7180 0.7552 0.7176 0.7515 6,461,804 +0.05(+7.06%)
Jan 22, 2004 0.6905 0.7069 0.6864 0.7020 6,004,958 -0.01(-1.78%)
Jan 21, 2004 0.7221 0.7221 0.7057 0.7147 5,118,139 -0.03(-4.01%)
Jan 20, 2004 0.7409 0.7446 0.7253 0.7446 5,071,722 -0.01(-1.68%)
Jan 16, 2004 0.7409 0.7597 0.7401 0.7573 2,342,862 +0.02(+3.12%)
Jan 15, 2004 0.7450 0.7532 0.7343 0.7343 4,949,571 -0.02(-3.24%)
Jan 14, 2004 0.7839 0.7880 0.7331 0.7589 8,032,670 -0.03(-3.69%)
Jan 13, 2004 0.7900 0.7982 0.7720 0.7880 3,535,058 -0.03(-3.70%)
Jan 12, 2004 0.7982 0.8182 0.7929 0.8182 5,394,201 +0.03(+3.52%)
Jan 09, 2004 0.7814 0.8011 0.7798 0.7904 5,096,152 +0.02(+2.55%)
Jan 08, 2004 0.7335 0.7720 0.7335 0.7708 4,939,799 +0.01(+1.29%)
Jan 07, 2004 0.7597 0.7659 0.7364 0.7609 3,288,313 -0.01(-1.85%)
Jan 06, 2004 0.7900 0.7933 0.7614 0.7753 3,781,804 -0.04(-4.58%)
Jan 05, 2004 0.7839 0.8125 0.7818 0.8125 5,943,882 +0.04(+5.59%)
Jan 02, 2004 0.7536 0.7728 0.7536 0.7695 2,450,355 +0.02(+2.17%)
Dec 31, 2003 0.7523 0.7556 0.7523 0.7532 586,326 +0.00(+0.11%)
Dec 30, 2003 0.7397 0.7523 0.7372 0.7523 9,547,346 +0.01(+1.55%)
Dec 29, 2003 0.7204 0.7458 0.7204 0.7409 3,837,994 +0.02(+3.37%)
Dec 26, 2003 0.7122 0.7176 0.7102 0.7167 1,106,690 -0.00(-0.06%)
Dec 24, 2003 0.7143 0.7176 0.7143 0.7171 78,176 +0.00(+0.52%)
Dec 23, 2003 0.7106 0.7196 0.7077 0.7135 6,825,815 +0.01(+1.04%)
Dec 22, 2003 0.6866 0.7061 0.6866 0.7061 5,802,187 +0.03(+3.73%)
Dec 19, 2003 0.6918 0.6946 0.6795 0.6807 2,071,686 -0.01(-1.01%)
Dec 18, 2003 0.6778 0.6893 0.6693 0.6877 1,912,889 +0.00(+0.06%)
Dec 17, 2003 0.6774 0.6873 0.6725 0.6873 3,896,626 +0.02(+2.50%)
Dec 16, 2003 0.6508 0.6762 0.6459 0.6705 5,789,972 +0.01(+0.99%)
Dec 15, 2003 0.6778 0.6778 0.6512 0.6639 2,655,569 -0.03(-4.14%)
Dec 12, 2003 0.7000 0.7000 0.6836 0.6926 3,525,286 -0.02(-2.81%)
Dec 11, 2003 0.6774 0.7180 0.6672 0.7126 3,425,122 +0.05(+7.07%)
Dec 10, 2003 0.6860 0.6909 0.6672 0.6656 3,737,830 -0.01(-1.63%)
Dec 09, 2003 0.6693 0.6860 0.6672 0.6766 3,515,514 +0.01(+1.60%)
Dec 08, 2003 0.6549 0.6705 0.6549 0.6660 3,830,665 +0.01(+1.06%)
Dec 05, 2003 0.6308 0.6541 0.6308 0.6590 4,986,216 +0.03(+4.01%)
Dec 04, 2003 0.6345 0.6377 0.6324 0.6336 5,465,049 -0.00(-0.51%)
Dec 03, 2003 0.6459 0.6459 0.6283 0.6369 7,233,800 -0.01(-1.89%)
Dec 02, 2003 0.6500 0.6553 0.6500 0.6492 3,371,376 -0.01(-0.87%)
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.