Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.204 2.218 2.160 2.198 10,011,816 +0.00(+0.00%)
Aug 29, 2013 2.187 2.220 2.168 2.198 10,041,026 +0.00(+0.13%)
Aug 28, 2013 2.232 2.265 2.193 2.196 12,189,289 -0.02(-0.75%)
Aug 27, 2013 2.209 2.232 2.185 2.212 9,467,719 -0.01(-0.62%)
Aug 26, 2013 2.290 2.290 2.212 2.226 9,632,554 -0.06(-2.78%)
Aug 23, 2013 2.240 2.295 2.215 2.290 7,124,049 +0.09(+3.89%)
Aug 22, 2013 2.193 2.226 2.193 2.204 7,431,343 +0.02(+0.89%)
Aug 21, 2013 2.223 2.232 2.182 2.185 8,022,217 -0.06(-2.71%)
Aug 20, 2013 2.267 2.288 2.243 2.245 5,984,947 -0.01(-0.61%)
Aug 19, 2013 2.267 2.312 2.254 2.259 8,111,346 -0.02(-1.09%)
Aug 16, 2013 2.339 2.342 2.281 2.284 9,346,904 -0.07(-3.17%)
Aug 15, 2013 2.367 2.381 2.337 2.359 8,047,814 -0.06(-2.63%)
Aug 14, 2013 2.500 2.505 2.403 2.422 10,641,672 -0.06(-2.45%)
Aug 13, 2013 2.500 2.511 2.472 2.483 7,506,209 -0.02(-0.99%)
Aug 12, 2013 2.530 2.599 2.492 2.508 7,969,957 +0.01(+0.44%)
Aug 09, 2013 2.486 2.514 2.467 2.497 7,113,236 -0.02(-0.77%)
Aug 08, 2013 2.511 2.530 2.442 2.516 8,708,810 +0.01(+0.44%)
Aug 07, 2013 2.444 2.530 2.428 2.505 7,031,285 +0.07(+2.95%)
Aug 06, 2013 2.511 2.533 2.425 2.433 8,148,255 -0.07(-2.76%)
Aug 05, 2013 2.472 2.530 2.469 2.503 5,676,453 -0.03(-1.20%)
Aug 02, 2013 2.522 2.566 2.505 2.533 5,717,307 +0.04(+1.44%)
Aug 01, 2013 2.558 2.561 2.461 2.497 14,005,303 -0.06(-2.48%)
Jul 31, 2013 2.572 2.590 2.536 2.561 8,830,591 -0.06(-2.42%)
Jul 30, 2013 2.668 2.668 2.616 2.624 5,605,207 -0.06(-2.06%)
Jul 29, 2013 2.649 2.702 2.646 2.679 5,890,412 +0.02(+0.73%)
Jul 26, 2013 2.691 2.715 2.646 2.660 6,511,628 -0.05(-1.84%)
Jul 25, 2013 2.619 2.710 2.619 2.710 6,898,923 +0.09(+3.48%)
Jul 24, 2013 2.663 2.663 2.583 2.619 5,230,967 -0.04(-1.46%)
Jul 23, 2013 2.668 2.685 2.641 2.657 7,454,238 +0.01(+0.31%)
Jul 22, 2013 2.616 2.656 2.585 2.649 6,829,843 +0.07(+2.68%)
Jul 19, 2013 2.527 2.602 2.522 2.580 9,403,739 -0.01(-0.53%)
Jul 18, 2013 2.525 2.605 2.519 2.594 6,957,074 +0.07(+2.96%)
Jul 17, 2013 2.491 2.547 2.486 2.519 6,741,282 +0.05(+1.90%)
Jul 16, 2013 2.508 2.514 2.453 2.472 10,152,819 -0.02(-0.78%)
Jul 15, 2013 2.433 2.503 2.395 2.491 14,664,125 +0.02(+0.90%)
Jul 12, 2013 2.538 2.555 2.447 2.469 6,263,567 -0.09(-3.35%)
Jul 11, 2013 2.508 2.555 2.483 2.555 7,343,787 +0.09(+3.82%)
Jul 10, 2013 2.428 2.522 2.422 2.461 9,107,453 +0.01(+0.34%)
Jul 09, 2013 2.478 2.461 2.421 2.453 9,031,314 -0.01(-0.34%)
Jul 08, 2013 2.444 2.500 2.420 2.461 10,876,740 +0.09(+3.85%)
Jul 05, 2013 2.411 2.417 2.312 2.370 12,665,471 -0.01(-0.35%)
Jul 03, 2013 2.395 2.417 2.364 2.378 6,747,346 -0.02(-1.04%)
Jul 02, 2013 2.478 2.505 2.386 2.403 8,193,112 -0.09(-3.55%)
Jul 01, 2013 2.511 2.530 2.455 2.491 9,014,346 +0.01(+0.45%)
Jun 28, 2013 2.453 2.525 2.433 2.480 10,658,788 -0.03(-1.32%)
Jun 27, 2013 2.450 2.527 2.450 2.514 12,743,107 +0.06(+2.25%)
Jun 26, 2013 2.397 2.476 2.397 2.458 8,074,962 +0.06(+2.42%)
Jun 25, 2013 2.378 2.406 2.327 2.400 11,215,752 +0.07(+3.21%)
Jun 24, 2013 2.342 2.367 2.323 2.326 13,087,740 -0.07(-3.11%)
Jun 21, 2013 2.339 2.500 2.292 2.400 25,994,192 +0.02(+0.81%)
Jun 20, 2013 2.433 2.433 2.348 2.381 11,238,912 -0.14(-5.49%)
Jun 19, 2013 2.624 2.641 2.519 2.519 6,402,768 -0.10(-3.90%)
Jun 18, 2013 2.602 2.624 2.574 2.621 6,717,783 +0.00(+0.11%)
Jun 17, 2013 2.610 2.649 2.597 2.619 6,637,995 +0.02(+0.64%)
Jun 14, 2013 2.663 2.663 2.594 2.602 9,749,037 -0.03(-1.26%)
Jun 13, 2013 2.585 2.635 2.563 2.635 7,769,014 +0.06(+2.47%)
Jun 12, 2013 2.646 2.649 2.536 2.572 6,950,991 -0.07(-2.52%)
Jun 11, 2013 2.613 2.674 2.583 2.638 6,918,874 -0.04(-1.65%)
Jun 10, 2013 2.682 2.700 2.657 2.682 11,171,224 -0.03(-1.02%)
Jun 07, 2013 2.726 2.751 2.682 2.710 13,714,742 -0.11(-3.73%)
Jun 06, 2013 2.796 2.830 2.768 2.815 11,776,991 -0.01(-0.39%)
Jun 05, 2013 2.862 2.868 2.765 2.826 12,806,394 -0.02(-0.78%)
Jun 04, 2013 2.964 2.967 2.826 2.848 15,366,634 -0.11(-3.56%)
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.