Comp En DE MN Cemig ADR (NY: CIG )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.311 1.338 1.295 1.322 18,178,322 +0.00(+0.00%)
Nov 27, 2020 1.273 1.330 1.270 1.322 20,267,048 +0.01(+0.42%)
Nov 25, 2020 1.289 1.328 1.278 1.317 17,037,258 +0.02(+1.69%)
Nov 24, 2020 1.240 1.306 1.235 1.295 16,279,180 +0.07(+5.33%)
Nov 23, 2020 1.224 1.235 1.207 1.229 8,620,415 +0.02(+1.35%)
Nov 20, 2020 1.240 1.246 1.207 1.213 6,139,621 -0.05(-3.90%)
Nov 19, 2020 1.251 1.267 1.240 1.262 8,256,464 +0.00(+0.00%)
Nov 18, 2020 1.235 1.278 1.235 1.262 9,978,126 +0.01(+0.87%)
Nov 17, 2020 1.202 1.257 1.196 1.251 8,506,810 +0.04(+3.15%)
Nov 16, 2020 1.202 1.218 1.180 1.213 9,337,549 +0.04(+3.74%)
Nov 13, 2020 1.136 1.169 1.120 1.169 8,065,415 +0.02(+1.42%)
Nov 12, 2020 1.169 1.180 1.114 1.153 9,939,575 -0.01(-0.94%)
Nov 11, 2020 1.186 1.202 1.164 1.164 6,958,895 -0.06(-4.91%)
Nov 10, 2020 1.202 1.224 1.196 1.224 10,253,957 +0.02(+1.82%)
Nov 09, 2020 1.213 1.218 1.175 1.202 13,923,756 +0.03(+2.33%)
Nov 06, 2020 1.120 1.175 1.114 1.175 9,704,746 +0.05(+4.37%)
Nov 05, 2020 1.087 1.125 1.084 1.125 8,590,506 +0.08(+7.29%)
Nov 04, 2020 1.038 1.076 1.027 1.049 3,378,003 +0.03(+3.22%)
Nov 03, 2020 1.022 1.038 0.9998 1.016 6,630,213 +0.00(+0.00%)
Nov 02, 2020 1.005 1.022 0.9998 1.016 3,384,369 +0.02(+1.64%)
Oct 30, 2020 0.9943 1.005 0.9725 0.9998 5,008,417 -0.01(-1.08%)
Oct 29, 2020 0.9943 1.016 0.9670 1.011 4,539,567 -0.01(-0.54%)
Oct 28, 2020 1.016 1.027 0.9998 1.016 7,547,693 -0.04(-3.63%)
Oct 27, 2020 1.082 1.104 1.049 1.054 5,928,092 -0.04(-3.50%)
Oct 26, 2020 1.087 1.104 1.076 1.093 2,815,688 +0.01(+0.50%)
Oct 23, 2020 1.109 1.109 1.082 1.087 2,267,168 -0.02(-1.97%)
Oct 22, 2020 1.087 1.114 1.076 1.109 3,897,620 +0.01(+1.00%)
Oct 21, 2020 1.093 1.104 1.082 1.098 5,342,642 -0.01(-0.50%)
Oct 20, 2020 1.093 1.114 1.093 1.104 6,612,172 +0.02(+2.02%)
Oct 19, 2020 1.093 1.098 1.071 1.082 3,726,961 -0.01(-1.00%)
Oct 16, 2020 1.087 1.093 1.071 1.093 16,210,270 +0.00(+0.00%)
Oct 15, 2020 1.065 1.093 1.063 1.093 3,573,314 +0.01(+0.50%)
Oct 14, 2020 1.082 1.104 1.076 1.087 5,811,878 +0.02(+1.53%)
Oct 13, 2020 1.071 1.087 1.060 1.071 4,973,635 -0.04(-3.45%)
Oct 12, 2020 1.098 1.114 1.060 1.109 2,801,909 +0.01(+1.00%)
Oct 09, 2020 1.082 1.104 1.060 1.098 8,502,338 +0.03(+2.55%)
Oct 08, 2020 1.038 1.071 1.027 1.071 15,051,355 +0.03(+2.62%)
Oct 07, 2020 1.043 1.054 1.022 1.043 11,828,427 -0.01(-0.52%)
Oct 06, 2020 1.071 1.082 1.035 1.049 8,117,677 -0.01(-1.03%)
Oct 05, 2020 1.011 1.065 0.9943 1.060 4,859,198 +0.05(+4.86%)
Oct 02, 2020 1.011 1.038 0.9998 1.011 6,702,478 -0.02(-1.56%)
Oct 01, 2020 0.9995 1.027 0.9859 1.027 3,857,193 +0.02(+2.16%)
Sep 30, 2020 1.005 1.021 0.9941 1.005 10,109,712 +0.00(+0.00%)
Sep 29, 2020 0.9886 1.016 0.9842 1.005 6,971,220 -0.01(-0.54%)
Sep 28, 2020 1.065 1.076 0.9941 1.010 8,937,953 -0.05(-4.61%)
Sep 25, 2020 1.054 1.059 1.043 1.059 4,494,600 -0.02(-2.01%)
Sep 24, 2020 1.043 1.103 1.032 1.081 6,072,616 +0.04(+3.65%)
Sep 23, 2020 1.065 1.081 1.038 1.043 4,386,507 -0.04(-3.52%)
Sep 22, 2020 1.086 1.095 1.065 1.081 6,068,165 +0.01(+1.01%)
Sep 21, 2020 1.065 1.086 1.054 1.070 4,366,844 -0.02(-1.99%)
Sep 18, 2020 1.135 1.135 1.081 1.092 14,954,879 -0.08(-6.51%)
Sep 17, 2020 1.119 1.168 1.108 1.168 5,599,326 +0.01(+0.94%)
Sep 16, 2020 1.119 1.157 1.119 1.157 5,071,334 +0.03(+2.90%)
Sep 15, 2020 1.146 1.162 1.103 1.124 7,729,580 -0.02(-1.90%)
Sep 14, 2020 1.119 1.152 1.108 1.146 4,813,731 +0.03(+2.43%)
Sep 11, 2020 1.141 1.143 1.109 1.119 5,077,987 -0.04(-3.29%)
Sep 10, 2020 1.190 1.206 1.141 1.157 6,422,164 -0.01(-0.93%)
Sep 09, 2020 1.135 1.179 1.130 1.168 5,811,015 +0.06(+5.39%)
Sep 08, 2020 1.108 1.124 1.092 1.108 6,575,178 -0.03(-2.39%)
Sep 04, 2020 1.146 1.152 1.114 1.135 5,851,357 -0.02(-1.42%)
Sep 03, 2020 1.141 1.168 1.131 1.152 8,863,728 +0.02(+1.92%)
Sep 02, 2020 1.114 1.135 1.105 1.130 5,234,007 +0.01(+0.48%)
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.