Comp En DE MN Cemig ADR (NY: CIG )

2.425 USD +0.005 (+0.21%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.06 21.38 20.06 20.95 1,740,713 +0.85(+4.23%)
Nov 29, 2007 20.30 20.71 19.75 20.10 1,209,725 +0.16(+0.80%)
Nov 28, 2007 19.03 20.32 19.03 19.94 1,670,900 +1.40(+7.55%)
Nov 27, 2007 18.63 18.79 17.68 18.54 2,972,786 +0.30(+1.64%)
Nov 26, 2007 19.22 19.27 18.20 18.24 1,528,732 -1.53(-7.74%)
Nov 23, 2007 19.61 20.36 19.34 19.77 810,500 -0.09(-0.45%)
Nov 21, 2007 20.88 20.88 19.21 19.86 1,354,832 -1.16(-5.52%)
Nov 20, 2007 20.45 21.79 20.45 21.02 634,335 +0.30(+1.45%)
Nov 19, 2007 21.21 21.45 20.55 20.72 1,271,346 -1.05(-4.82%)
Nov 16, 2007 21.30 21.78 21.02 21.77 1,154,610 +1.00(+4.81%)
Nov 15, 2007 21.24 21.37 20.20 20.77 685,365 -0.35(-1.66%)
Nov 14, 2007 21.53 21.92 21.05 21.12 926,558 -0.18(-0.85%)
Nov 13, 2007 20.95 21.44 20.78 21.30 732,011 +0.92(+4.51%)
Nov 12, 2007 21.33 21.33 20.28 20.38 1,123,380 -1.00(-4.68%)
Nov 09, 2007 21.35 21.74 21.24 21.38 789,100 -0.44(-2.02%)
Nov 08, 2007 21.60 23.00 21.38 21.82 1,747,500 -0.25(-1.13%)
Nov 07, 2007 22.35 22.66 22.07 22.07 1,755,492 +0.12(+0.55%)
Nov 06, 2007 21.89 22.00 21.58 21.95 690,669 +0.73(+3.44%)
Nov 05, 2007 20.77 21.58 20.65 21.22 789,300 +0.28(+1.34%)
Nov 02, 2007 21.27 21.34 20.25 20.94 659,600 +0.01(+0.05%)
Nov 01, 2007 21.21 21.24 20.82 20.93 629,000 -0.67(-3.10%)
Oct 31, 2007 21.30 21.89 21.01 21.60 1,374,778 +0.68(+3.25%)
Oct 30, 2007 20.98 21.19 20.82 20.92 603,207 -0.07(-0.33%)
Oct 29, 2007 20.80 21.12 20.75 20.99 1,304,300 +0.40(+1.94%)
Oct 26, 2007 20.71 20.74 20.03 20.59 950,205 +0.19(+0.93%)
Oct 25, 2007 20.50 20.66 20.10 20.40 846,868 +0.06(+0.29%)
Oct 24, 2007 20.56 20.76 20.00 20.34 1,035,200 -0.18(-0.88%)
Oct 23, 2007 20.58 20.68 20.11 20.52 1,198,800 +0.44(+2.19%)
Oct 22, 2007 20.00 20.23 19.51 20.08 966,800 +0.08(+0.40%)
Oct 19, 2007 20.69 20.74 19.96 20.00 1,321,700 -0.62(-3.01%)
Oct 18, 2007 20.31 20.89 20.20 20.62 750,441 +0.02(+0.10%)
Oct 17, 2007 20.30 20.60 20.00 20.60 1,099,841 +0.60(+3.00%)
Oct 16, 2007 20.00 20.32 19.80 20.00 880,200 -0.49(-2.39%)
Oct 15, 2007 21.48 21.48 20.17 20.49 992,550 -0.55(-2.61%)
Oct 12, 2007 19.80 21.37 19.80 21.04 655,500 +0.39(+1.89%)
Oct 11, 2007 21.85 21.85 20.32 20.65 1,628,100 -0.75(-3.50%)
Oct 10, 2007 22.06 22.06 21.26 21.40 1,338,800 -0.55(-2.51%)
Oct 09, 2007 21.69 22.00 21.57 21.95 1,154,602 +0.49(+2.28%)
Oct 08, 2007 21.38 22.00 21.17 21.46 479,000 -0.02(-0.09%)
Oct 05, 2007 20.97 21.61 20.97 21.48 820,800 +0.66(+3.17%)
Oct 04, 2007 20.60 20.91 20.49 20.82 772,157 +0.20(+0.97%)
Oct 03, 2007 21.18 21.67 20.58 20.62 947,749 -0.68(-3.19%)
Oct 02, 2007 21.73 22.56 21.22 21.30 1,686,390 -0.45(-2.07%)
Oct 01, 2007 21.54 22.00 21.32 21.75 2,283,940 +0.42(+1.97%)
Sep 28, 2007 21.83 22.80 21.18 21.33 923,350 -0.56(-2.56%)
Sep 27, 2007 21.72 21.90 21.51 21.89 1,394,100 +0.17(+0.78%)
Sep 26, 2007 21.71 21.75 21.46 21.72 1,317,400 +0.40(+1.88%)
Sep 25, 2007 20.70 21.32 20.40 21.32 854,350 +0.62(+3.00%)
Sep 24, 2007 20.53 20.96 20.49 20.70 974,300 +0.33(+1.62%)
Sep 21, 2007 20.34 20.55 20.25 20.37 1,035,900 +0.42(+2.11%)
Sep 20, 2007 20.11 20.40 19.29 19.95 1,299,303 -0.32(-1.58%)
Sep 19, 2007 20.21 20.45 19.76 20.27 1,305,100 +0.53(+2.68%)
Sep 18, 2007 18.64 19.74 18.43 19.74 1,191,500 +1.33(+7.22%)
Sep 17, 2007 18.83 19.00 18.30 18.41 1,147,200 -0.79(-4.11%)
Sep 14, 2007 19.00 19.44 18.86 19.20 988,000 +0.14(+0.73%)
Sep 13, 2007 18.40 19.18 18.40 19.06 1,132,400 +0.68(+3.70%)
Sep 12, 2007 18.54 18.76 18.24 18.38 850,251 +0.03(+0.16%)
Sep 11, 2007 18.45 18.69 18.18 18.35 558,000 +0.31(+1.72%)
Sep 10, 2007 19.29 19.29 17.68 18.04 1,053,000 -0.35(-1.90%)
Sep 07, 2007 20.26 20.47 16.96 18.39 935,599 -0.33(-1.76%)
Sep 06, 2007 18.65 18.72 18.34 18.72 773,600 +0.38(+2.07%)
Sep 05, 2007 18.64 18.65 18.17 18.34 1,198,474 -0.77(-4.03%)
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.