Comp En DE MN Cemig ADR (NY: CIG )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.034 1.034 1.034 0 +0.03(+3.47%)
Aug 30, 2018 1.023 1.031 0.9822 0.9996 7,167,081 -0.04(-3.89%)
Aug 29, 2018 1.023 1.052 1.017 1.040 7,371,615 +0.02(+2.27%)
Aug 28, 2018 1.046 1.046 0.9996 1.017 5,381,492 -0.03(-3.30%)
Aug 27, 2018 1.034 1.063 1.023 1.052 4,469,740 +0.03(+3.41%)
Aug 24, 2018 1.040 1.040 0.9880 1.017 19,219,362 +0.00(+0.00%)
Aug 23, 2018 1.086 1.086 1.011 1.017 7,778,620 -0.06(-5.88%)
Aug 22, 2018 1.057 1.086 1.028 1.080 15,493,705 +0.01(+0.54%)
Aug 21, 2018 1.144 1.144 1.069 1.075 4,729,860 -0.08(-6.53%)
Aug 20, 2018 1.161 1.161 1.132 1.150 2,724,865 -0.02(-1.97%)
Aug 17, 2018 1.190 1.199 1.132 1.173 4,595,200 -0.01(-0.49%)
Aug 16, 2018 1.184 1.219 1.156 1.179 13,842,529 +0.03(+3.03%)
Aug 15, 2018 1.138 1.167 1.121 1.144 3,258,888 -0.01(-1.00%)
Aug 14, 2018 1.150 1.173 1.133 1.156 3,897,342 +0.02(+2.04%)
Aug 13, 2018 1.115 1.144 1.104 1.132 3,731,254 -0.01(-0.51%)
Aug 10, 2018 1.167 1.167 1.127 1.138 6,751,397 -0.06(-5.29%)
Aug 09, 2018 1.248 1.248 1.184 1.202 3,811,496 -0.05(-3.70%)
Aug 08, 2018 1.271 1.288 1.236 1.248 3,407,965 -0.01(-0.46%)
Aug 07, 2018 1.277 1.306 1.242 1.254 5,308,774 -0.01(-0.46%)
Aug 06, 2018 1.271 1.288 1.260 1.260 3,881,506 -0.01(-0.91%)
Aug 03, 2018 1.242 1.283 1.231 1.271 5,309,490 +0.05(+3.77%)
Aug 02, 2018 1.219 1.242 1.213 1.225 3,344,331 +0.00(+0.00%)
Aug 01, 2018 1.231 1.242 1.213 1.225 3,548,635 +0.01(+0.95%)
Jul 31, 2018 1.231 1.254 1.213 1.213 5,430,622 -0.03(-2.33%)
Jul 30, 2018 1.248 1.254 1.222 1.242 4,312,425 +0.01(+0.94%)
Jul 27, 2018 1.254 1.265 1.222 1.231 5,516,491 +0.00(+0.00%)
Jul 26, 2018 1.283 1.286 1.213 1.231 4,590,337 -0.05(-4.05%)
Jul 25, 2018 1.254 1.288 1.242 1.283 7,185,750 +0.05(+3.74%)
Jul 24, 2018 1.219 1.248 1.208 1.236 4,687,786 +0.04(+3.38%)
Jul 23, 2018 1.190 1.213 1.184 1.196 1,566,297 -0.01(-0.48%)
Jul 20, 2018 1.213 1.225 1.184 1.202 9,027,093 +0.05(+4.00%)
Jul 19, 2018 1.127 1.156 1.121 1.156 2,273,883 +0.02(+1.52%)
Jul 18, 2018 1.156 1.161 1.132 1.138 3,972,491 -0.01(-1.01%)
Jul 17, 2018 1.150 1.161 1.144 1.150 4,311,620 +0.01(+1.02%)
Jul 16, 2018 1.167 1.176 1.138 1.138 5,206,989 -0.02(-1.99%)
Jul 13, 2018 1.115 1.167 1.098 1.161 7,414,987 +0.03(+3.08%)
Jul 12, 2018 1.121 1.127 1.104 1.127 3,871,457 +0.01(+1.04%)
Jul 11, 2018 1.138 1.150 1.104 1.115 4,917,782 -0.03(-3.02%)
Jul 10, 2018 1.127 1.156 1.115 1.150 5,678,648 +0.04(+3.65%)
Jul 09, 2018 1.127 1.132 1.098 1.109 5,088,195 -0.01(-0.52%)
Jul 06, 2018 1.098 1.121 1.089 1.115 4,294,015 +0.02(+1.58%)
Jul 05, 2018 1.086 1.130 1.075 1.098 4,557,181 +0.02(+1.60%)
Jul 03, 2018 1.080 1.080 1.080 0 +0.01(+1.08%)
Jul 02, 2018 1.052 1.075 1.046 1.069 2,451,433 +0.01(+0.54%)
Jun 29, 2018 1.057 1.069 1.040 1.063 5,153,508 +0.00(+0.00%)
Jun 28, 2018 1.034 1.063 1.028 1.063 6,946,003 +0.03(+3.37%)
Jun 27, 2018 1.092 1.092 1.023 1.028 7,561,211 -0.08(-6.81%)
Jun 26, 2018 1.052 1.109 1.052 1.104 8,069,075 +0.06(+6.11%)
Jun 25, 2018 1.005 1.046 0.9996 1.040 4,646,430 +0.05(+5.26%)
Jun 22, 2018 1.005 1.011 0.9822 0.9880 7,161,425 -0.01(-1.16%)
Jun 21, 2018 1.017 1.028 0.9996 0.9996 2,683,010 -0.03(-3.35%)
Jun 20, 2018 1.046 1.052 1.017 1.034 5,932,575 +0.01(+0.56%)
Jun 19, 2018 1.005 1.040 0.9886 1.028 5,584,918 +0.02(+1.71%)
Jun 18, 2018 1.011 1.017 0.9996 1.011 2,526,732 -0.02(-1.69%)
Jun 15, 2018 1.040 0.9880 1.028 7,497,249 +0.02(+1.71%)
Jun 14, 2018 1.040 1.052 1.005 1.011 4,687,987 -0.02(-2.23%)
Jun 13, 2018 1.028 1.046 1.011 1.034 2,581,585 +0.01(+0.56%)
Jun 12, 2018 1.034 1.054 1.014 1.028 6,465,388 -0.01(-1.11%)
Jun 11, 2018 1.057 1.075 1.034 1.040 7,703,256 -0.01(-1.10%)
Jun 08, 2018 1.028 1.069 0.9938 1.052 12,069,307 +0.05(+4.60%)
Jun 07, 2018 1.034 1.034 0.9591 1.005 15,210,865 -0.06(-5.43%)
Jun 06, 2018 1.040 1.063 12,690,205 -0.03(-2.65%)
Jun 05, 2018 1.161 1.184 1.089 1.092 26,700,782 -0.09(-7.35%)
Jun 04, 2018 1.161 1.182 1.156 1.179 5,229,544 +0.02(+2.00%)
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.