Comp En DE MN Cemig ADR (NY: CIG )

2.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.783 1.798 1.761 1.790 9,008,749 +0.03(+1.67%)
Dec 30, 2021 1.746 1.787 1.739 1.761 5,654,333 +0.03(+1.70%)
Dec 29, 2021 1.768 1.776 1.724 1.731 6,301,988 -0.04(-2.08%)
Dec 28, 2021 1.754 1.783 1.739 1.768 10,285,330 +0.02(+1.27%)
Dec 27, 2021 1.731 1.757 1.713 1.746 10,915,547 +0.01(+0.85%)
Dec 23, 2021 1.702 1.735 1.695 1.731 12,262,981 +0.01(+0.86%)
Dec 22, 2021 1.687 1.731 1.680 1.717 8,789,444 +0.09(+5.73%)
Dec 21, 2021 1.603 1.637 1.597 1.624 12,794,991 +0.02(+1.26%)
Dec 20, 2021 1.637 1.657 1.603 1.603 15,964,584 -0.08(-4.80%)
Dec 17, 2021 1.644 1.684 1.634 1.684 17,989,774 +0.04(+2.46%)
Dec 16, 2021 1.630 1.678 1.624 1.644 16,208,184 -0.01(-0.81%)
Dec 15, 2021 1.630 1.671 1.620 1.657 12,545,342 +0.01(+0.82%)
Dec 14, 2021 1.678 1.694 1.644 1.644 14,133,706 -0.01(-0.41%)
Dec 13, 2021 1.664 1.684 1.641 1.651 6,485,948 -0.01(-0.81%)
Dec 10, 2021 1.664 1.688 1.654 1.664 7,922,810 +0.01(+0.82%)
Dec 09, 2021 1.678 1.678 1.633 1.651 7,200,526 -0.03(-2.00%)
Dec 08, 2021 1.664 1.705 1.664 1.684 9,660,026 +0.04(+2.46%)
Dec 07, 2021 1.603 1.651 1.595 1.644 17,596,976 +0.04(+2.52%)
Dec 06, 2021 1.624 1.637 1.597 1.603 9,946,350 -0.03(-1.65%)
Dec 03, 2021 1.597 1.644 1.597 1.630 15,649,467 +0.05(+2.98%)
Dec 02, 2021 1.583 1.610 1.566 1.583 11,272,950 +0.08(+5.38%)
Dec 01, 2021 1.563 1.590 1.502 1.502 20,808,646 -0.05(-3.04%)
Nov 30, 2021 1.597 1.603 1.533 1.550 14,097,747 -0.05(-2.95%)
Nov 29, 2021 1.590 1.610 1.570 1.597 12,836,558 +0.01(+0.85%)
Nov 26, 2021 1.577 1.593 1.566 1.583 6,479,684 -0.01(-0.84%)
Nov 24, 2021 1.610 1.620 1.583 1.597 10,291,280 -0.03(-1.66%)
Nov 23, 2021 1.583 1.630 1.550 1.624 15,023,067 +0.03(+1.69%)
Nov 22, 2021 1.617 1.637 1.590 1.597 15,996,979 -0.02(-1.25%)
Nov 19, 2021 1.637 1.644 1.610 1.617 10,960,134 +0.03(+1.69%)
Nov 18, 2021 1.610 1.627 1.583 1.590 17,215,734 -0.02(-1.26%)
Nov 17, 2021 1.624 1.637 1.587 1.610 11,742,842 -0.04(-2.45%)
Nov 16, 2021 1.664 1.677 1.644 1.651 14,276,678 -0.05(-3.16%)
Nov 15, 2021 1.698 1.735 1.678 1.705 7,119,008 +0.02(+1.20%)
Nov 12, 2021 1.684 1.701 1.657 1.684 15,091,175 -0.03(-1.57%)
Nov 11, 2021 1.684 1.711 1.671 1.711 12,343,644 +0.07(+4.53%)
Nov 10, 2021 1.691 1.637 14,981,866 +0.02(+1.25%)
Nov 09, 2021 1.610 1.657 1.607 1.617 14,534,594 +0.05(+3.00%)
Nov 08, 2021 1.583 1.600 1.570 1.570 9,113,393 -0.02(-1.27%)
Nov 05, 2021 1.570 1.600 1.563 1.590 8,826,787 +0.05(+3.06%)
Nov 04, 2021 1.556 1.570 1.516 1.543 12,040,530 -0.03(-2.14%)
Nov 03, 2021 1.523 1.590 1.502 1.577 14,912,543 +0.09(+6.36%)
Nov 02, 2021 1.529 1.529 1.465 1.482 6,863,773 -0.05(-3.08%)
Nov 01, 2021 1.502 1.550 1.509 1.529 12,805,957 +0.01(+0.89%)
Oct 29, 2021 1.536 1.543 1.499 1.516 14,159,296 -0.01(-0.44%)
Oct 28, 2021 1.563 1.583 1.519 1.523 12,717,261 -0.08(-5.04%)
Oct 27, 2021 1.610 1.630 1.590 1.603 9,682,023 +0.01(+0.42%)
Oct 26, 2021 1.583 1.597 10,630,873 -0.01(-0.42%)
Oct 25, 2021 1.590 1.620 1.570 1.603 9,990,116 +0.04(+2.59%)
Oct 22, 2021 1.577 1.603 1.496 1.563 16,615,992 -0.04(-2.52%)
Oct 21, 2021 1.738 1.745 1.580 1.603 17,228,234 -0.18(-9.85%)
Oct 20, 2021 1.765 1.806 1.765 1.779 15,583,636 +0.04(+2.33%)
Oct 19, 2021 1.799 1.799 1.732 1.738 14,750,127 -0.09(-4.80%)
Oct 18, 2021 1.799 1.836 1.775 1.826 12,160,341 +0.01(+0.74%)
Oct 15, 2021 1.839 1.866 1.806 1.812 29,435,190 -0.02(-1.10%)
Oct 14, 2021 1.812 1.839 1.799 1.833 8,241,520 +0.02(+1.12%)
Oct 13, 2021 1.772 1.826 1.762 1.812 11,142,021 +0.02(+1.13%)
Oct 12, 2021 1.765 1.819 1.765 1.792 11,488,567 +0.03(+1.53%)
Oct 11, 2021 1.698 1.779 1.698 1.765 18,189,256 +0.07(+3.97%)
Oct 08, 2021 1.671 1.711 1.664 1.698 6,884,161 +0.05(+3.28%)
Oct 07, 2021 1.664 1.681 1.607 1.644 16,879,892 -0.02(-1.21%)
Oct 06, 2021 1.664 1.678 1.624 1.664 10,929,760 -0.03(-1.98%)
Oct 05, 2021 1.705 1.742 1.664 1.698 13,644,761 -0.01(-0.39%)
Oct 04, 2021 1.718 1.732 1.691 1.705 6,571,469 -0.04(-2.32%)
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.