Comp En DE MN Cemig ADR (NY: CIG )

2.370 USD +0.020 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.360 2.390 2.330 2.370 8,648,509 +0.02(+0.85%)
Nov 26, 2021 2.340 2.365 2.325 2.350 4,365,626 -0.02(-0.84%)
Nov 24, 2021 2.390 2.405 2.350 2.370 6,933,652 -0.04(-1.66%)
Nov 23, 2021 2.350 2.420 2.300 2.410 10,121,649 +0.04(+1.69%)
Nov 22, 2021 2.400 2.430 2.360 2.370 10,777,813 -0.03(-1.25%)
Nov 19, 2021 2.430 2.440 2.390 2.400 7,384,286 +0.04(+1.69%)
Nov 18, 2021 2.390 2.415 2.350 2.360 11,598,938 -0.03(-1.26%)
Nov 17, 2021 2.410 2.430 2.356 2.390 7,911,628 -0.06(-2.45%)
Nov 16, 2021 2.470 2.489 2.440 2.450 9,618,776 -0.08(-3.16%)
Nov 15, 2021 2.520 2.575 2.490 2.530 4,796,364 +0.03(+1.20%)
Nov 12, 2021 2.500 2.525 2.460 2.500 10,167,536 -0.04(-1.57%)
Nov 11, 2021 2.500 2.540 2.480 2.540 8,316,413 +0.11(+4.53%)
Nov 10, 2021 2.510 2.430 10,093,890 +0.03(+1.25%)
Nov 09, 2021 2.390 2.460 2.385 2.400 9,792,545 +0.07(+3.00%)
Nov 08, 2021 2.350 2.375 2.330 2.330 6,140,062 -0.03(-1.27%)
Nov 05, 2021 2.330 2.375 2.320 2.360 5,946,964 +0.07(+3.06%)
Nov 04, 2021 2.310 2.330 2.250 2.290 8,112,193 -0.05(-2.14%)
Nov 03, 2021 2.260 2.360 2.230 2.340 10,047,184 +0.14(+6.36%)
Nov 02, 2021 2.270 2.270 2.175 2.200 4,624,402 -0.07(-3.08%)
Nov 01, 2021 2.230 2.300 2.240 2.270 8,627,892 +0.02(+0.89%)
Oct 29, 2021 2.280 2.290 2.225 2.250 9,539,691 -0.01(-0.44%)
Oct 28, 2021 2.320 2.349 2.254 2.260 8,568,134 -0.12(-5.04%)
Oct 27, 2021 2.390 2.420 2.360 2.380 6,523,171 +0.01(+0.42%)
Oct 26, 2021 2.350 2.370 7,162,450 -0.01(-0.42%)
Oct 25, 2021 2.360 2.405 2.330 2.380 6,730,746 +0.06(+2.59%)
Oct 22, 2021 2.340 2.380 2.220 2.320 11,194,867 -0.06(-2.52%)
Oct 21, 2021 2.580 2.590 2.345 2.380 11,607,359 -0.26(-9.85%)
Oct 20, 2021 2.620 2.680 2.620 2.640 10,499,327 +0.06(+2.33%)
Oct 19, 2021 2.670 2.670 2.570 2.580 9,937,758 -0.13(-4.80%)
Oct 18, 2021 2.670 2.725 2.635 2.710 8,192,914 +0.02(+0.74%)
Oct 15, 2021 2.730 2.770 2.680 2.690 19,831,681 -0.03(-1.10%)
Oct 14, 2021 2.690 2.730 2.670 2.720 5,552,646 +0.03(+1.12%)
Oct 13, 2021 2.630 2.710 2.615 2.690 7,506,831 +0.03(+1.13%)
Oct 12, 2021 2.620 2.700 2.620 2.660 7,740,313 +0.04(+1.53%)
Oct 11, 2021 2.520 2.640 2.520 2.620 12,254,838 +0.10(+3.97%)
Oct 08, 2021 2.480 2.540 2.470 2.520 4,638,138 +0.08(+3.28%)
Oct 07, 2021 2.470 2.495 2.385 2.440 11,372,667 -0.03(-1.21%)
Oct 06, 2021 2.470 2.490 2.410 2.470 7,363,822 -0.05(-1.98%)
Oct 05, 2021 2.530 2.585 2.470 2.520 9,193,028 -0.01(-0.40%)
Oct 04, 2021 2.550 2.570 2.510 2.530 4,427,465 -0.06(-2.32%)
Oct 01, 2021 2.540 2.605 2.525 2.590 3,506,930 +0.07(+2.78%)
Sep 30, 2021 2.570 2.586 2.510 2.520 5,607,386 -0.04(-1.56%)
Sep 29, 2021 2.570 2.625 2.550 2.560 3,851,380 -0.01(-0.39%)
Sep 28, 2021 2.620 2.630 2.560 2.570 4,420,308 -0.06(-2.28%)
Sep 27, 2021 2.610 2.690 2.590 2.630 10,626,045 +0.02(+0.77%)
Sep 24, 2021 2.590 2.630 2.560 2.610 6,124,664 +0.00(+0.00%)
Sep 23, 2021 2.630 2.660 2.600 2.610 6,618,958 -0.01(-0.38%)
Sep 22, 2021 2.610 2.660 2.600 2.620 6,581,713 +0.01(+0.38%)
Sep 21, 2021 2.550 2.640 2.530 2.610 6,983,495 +0.09(+3.57%)
Sep 20, 2021 2.530 2.555 2.495 2.520 6,607,297 -0.03(-1.18%)
Sep 17, 2021 2.540 2.555 2.510 2.550 5,026,502 -0.02(-0.78%)
Sep 16, 2021 2.550 2.600 2.540 2.570 3,566,852 -0.01(-0.39%)
Sep 15, 2021 2.560 2.590 2.540 2.580 3,979,890 +0.01(+0.39%)
Sep 14, 2021 2.590 2.625 2.560 2.570 4,580,893 +0.00(+0.00%)
Sep 13, 2021 2.530 2.590 2.515 2.570 5,894,816 +0.08(+3.21%)
Sep 10, 2021 2.530 2.560 2.490 2.490 4,875,016 -0.03(-1.19%)
Sep 09, 2021 2.440 2.540 2.430 2.520 9,419,623 +0.08(+3.28%)
Sep 08, 2021 2.510 2.530 2.435 2.440 5,933,239 -0.11(-4.31%)
Sep 07, 2021 2.590 2.600 2.550 2.550 978,425 -0.03(-1.16%)
Sep 03, 2021 2.640 2.650 2.560 2.580 3,096,672 -0.02(-0.77%)
Sep 02, 2021 2.590 2.660 2.580 2.600 4,070,932 -0.06(-2.26%)
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.