Comp En DE MN Cemig ADR (NY: CIG )

2.360 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.330 8.450 8.310 8.350 1,248,250 -0.05(-0.60%)
Nov 27, 2013 8.470 8.480 8.350 8.400 1,776,291 +0.00(+0.00%)
Nov 26, 2013 8.490 8.500 8.340 8.400 2,128,075 -0.16(-1.87%)
Nov 25, 2013 8.410 8.570 8.365 8.560 3,012,322 +0.19(+2.27%)
Nov 22, 2013 8.400 8.510 8.300 8.370 3,795,621 +0.20(+2.45%)
Nov 21, 2013 8.200 8.270 8.150 8.170 3,116,590 -0.04(-0.49%)
Nov 20, 2013 8.370 8.475 8.210 8.210 3,158,311 -0.11(-1.32%)
Nov 19, 2013 8.620 8.630 8.280 8.320 3,180,349 -0.18(-2.12%)
Nov 18, 2013 8.670 8.680 8.470 8.500 3,968,408 -0.15(-1.73%)
Nov 15, 2013 8.500 8.730 8.430 8.650 2,892,218 +0.23(+2.73%)
Nov 14, 2013 8.310 8.470 8.300 8.420 2,487,226 +0.21(+2.56%)
Nov 13, 2013 8.120 8.250 8.040 8.210 3,203,687 +0.07(+0.86%)
Nov 12, 2013 8.130 8.190 8.050 8.140 1,868,850 -0.10(-1.21%)
Nov 11, 2013 8.380 8.390 8.220 8.240 1,918,356 +0.00(+0.00%)
Nov 08, 2013 8.360 8.365 8.110 8.240 4,089,140 -0.11(-1.32%)
Nov 07, 2013 8.590 8.610 8.330 8.350 2,465,190 -0.23(-2.68%)
Nov 06, 2013 8.690 8.700 8.570 8.580 3,364,772 -0.05(-0.58%)
Nov 05, 2013 8.700 8.760 8.610 8.630 2,142,064 -0.24(-2.71%)
Nov 04, 2013 9.010 9.010 8.860 8.870 2,229,993 -0.05(-0.56%)
Nov 01, 2013 8.870 8.960 8.800 8.920 2,400,195 -0.05(-0.56%)
Oct 31, 2013 9.130 9.200 8.880 8.970 3,230,847 -0.18(-1.97%)
Oct 30, 2013 9.210 9.250 9.090 9.150 2,819,547 -0.10(-1.08%)
Oct 29, 2013 9.160 9.260 9.120 9.250 2,806,867 +0.09(+0.98%)
Oct 28, 2013 9.130 9.180 9.100 9.160 2,601,595 +0.14(+1.55%)
Oct 25, 2013 9.030 9.055 8.950 9.020 2,137,290 +0.01(+0.11%)
Oct 24, 2013 9.120 9.135 8.910 9.010 2,845,295 -0.14(-1.53%)
Oct 23, 2013 9.340 9.350 9.130 9.150 1,908,773 -0.20(-2.14%)
Oct 22, 2013 9.390 9.440 9.310 9.350 2,836,064 -0.01(-0.11%)
Oct 21, 2013 9.410 9.430 9.280 9.360 1,693,911 -0.07(-0.74%)
Oct 18, 2013 9.260 9.490 9.222 9.430 3,150,420 +0.18(+1.95%)
Oct 17, 2013 9.190 9.270 9.160 9.250 1,898,590 +0.09(+0.98%)
Oct 16, 2013 9.200 9.300 9.130 9.160 2,227,692 +0.05(+0.55%)
Oct 15, 2013 9.160 9.200 9.060 9.110 2,765,708 -0.13(-1.41%)
Oct 14, 2013 9.070 9.240 9.060 9.240 1,770,449 +0.05(+0.54%)
Oct 11, 2013 9.150 9.215 9.115 9.190 1,489,378 +0.06(+0.66%)
Oct 10, 2013 8.990 9.175 8.961 9.130 2,208,213 +0.22(+2.47%)
Oct 09, 2013 8.960 8.970 8.840 8.910 2,704,499 -0.01(-0.11%)
Oct 08, 2013 8.940 9.060 8.900 8.920 2,263,133 +0.03(+0.34%)
Oct 07, 2013 9.020 9.070 8.880 8.890 1,947,951 -0.15(-1.66%)
Oct 04, 2013 8.870 9.050 8.825 9.040 2,199,545 +0.17(+1.92%)
Oct 03, 2013 8.760 8.870 8.680 8.870 1,737,036 +0.04(+0.45%)
Oct 02, 2013 8.750 8.860 8.730 8.830 1,545,849 +0.08(+0.91%)
Oct 01, 2013 8.760 8.850 8.680 8.750 1,430,681 +0.11(+1.27%)
Sep 30, 2013 8.640 8.690 8.535 8.640 2,469,706 +0.06(+0.70%)
Sep 27, 2013 8.600 8.688 8.560 8.580 2,037,223 -0.01(-0.12%)
Sep 26, 2013 8.760 8.760 8.530 8.590 1,850,274 -0.09(-1.04%)
Sep 25, 2013 8.760 8.760 8.650 8.680 3,100,599 -0.09(-1.03%)
Sep 24, 2013 8.610 8.840 8.570 8.770 4,281,626 +0.16(+1.86%)
Sep 23, 2013 8.450 8.635 8.450 8.610 4,966,286 +0.18(+2.14%)
Sep 20, 2013 8.570 8.590 8.400 8.430 2,284,686 -0.09(-1.06%)
Sep 19, 2013 8.550 8.570 8.430 8.520 4,639,311 +0.03(+0.35%)
Sep 18, 2013 8.180 8.520 8.140 8.490 6,069,598 +0.17(+2.04%)
Sep 17, 2013 8.380 8.460 8.290 8.320 2,900,252 +0.03(+0.36%)
Sep 16, 2013 8.415 8.430 8.290 8.290 2,559,582 +0.03(+0.36%)
Sep 13, 2013 8.260 8.300 8.185 8.260 1,752,310 +0.06(+0.73%)
Sep 12, 2013 8.440 8.440 8.180 8.200 3,796,067 -0.22(-2.61%)
Sep 11, 2013 8.420 8.440 8.240 8.420 1,785,075 -0.07(-0.82%)
Sep 10, 2013 8.570 8.610 8.350 8.490 2,956,546 -0.02(-0.24%)
Sep 09, 2013 8.320 8.510 8.320 8.510 1,754,703 +0.27(+3.28%)
Sep 06, 2013 8.240 8.310 8.180 8.240 2,937,562 +0.10(+1.23%)
Sep 05, 2013 7.900 8.165 7.900 8.140 2,285,833 +0.26(+3.30%)
Sep 04, 2013 7.920 7.960 7.830 7.880 1,684,748 -0.08(-1.01%)
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.