Comp En DE MN Cemig ADR (NY: CIG )

2.430 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 2.590 2.690 2.580 2.660 10,968,324 +0.11(+4.31%)
Aug 31, 2021 2.520 2.580 2.495 2.550 8,998,916 +0.03(+1.19%)
Aug 30, 2021 2.500 2.530 2.470 2.520 5,977,699 +0.01(+0.40%)
Aug 27, 2021 2.430 2.525 2.400 2.510 6,379,628 +0.07(+2.87%)
Aug 26, 2021 2.470 2.490 2.435 2.440 3,543,700 -0.04(-1.61%)
Aug 25, 2021 2.420 2.485 2.400 2.480 4,913,296 +0.03(+1.22%)
Aug 24, 2021 2.300 2.470 2.290 2.450 6,660,459 +0.17(+7.46%)
Aug 23, 2021 2.280 2.300 2.240 2.280 4,987,113 +0.01(+0.44%)
Aug 20, 2021 2.200 2.290 2.160 2.270 6,066,993 +0.07(+3.18%)
Aug 19, 2021 2.160 2.220 2.131 2.200 5,803,480 +0.04(+1.85%)
Aug 18, 2021 2.140 2.230 2.135 2.160 5,782,169 -0.02(-0.92%)
Aug 17, 2021 2.160 2.240 2.135 2.180 5,583,939 +0.07(+3.32%)
Aug 16, 2021 2.160 2.160 2.090 2.110 3,154,325 -0.04(-1.86%)
Aug 13, 2021 2.130 2.160 2.090 2.150 3,113,668 +0.04(+1.90%)
Aug 12, 2021 2.140 2.160 2.110 2.110 3,578,337 -0.06(-2.76%)
Aug 11, 2021 2.180 2.205 2.150 2.170 3,358,865 -0.01(-0.46%)
Aug 10, 2021 2.190 2.225 2.170 2.180 2,821,571 -0.02(-0.91%)
Aug 09, 2021 2.210 2.235 2.145 2.200 3,842,197 +0.00(+0.00%)
Aug 06, 2021 2.200 2.240 2.180 2.200 3,723,254 +0.01(+0.46%)
Aug 05, 2021 2.260 2.290 2.170 2.190 4,888,040 -0.04(-1.79%)
Aug 04, 2021 2.260 2.285 2.190 2.230 5,030,449 -0.03(-1.33%)
Aug 03, 2021 2.220 2.265 2.170 2.260 4,551,236 +0.02(+0.89%)
Aug 02, 2021 2.280 2.320 2.240 2.240 5,087,742 +0.00(+0.00%)
Jul 30, 2021 2.320 2.340 2.240 2.240 4,228,617 -0.08(-3.45%)
Jul 29, 2021 2.380 2.390 2.310 2.320 3,074,516 -0.04(-1.69%)
Jul 28, 2021 2.320 2.370 2.305 2.360 2,734,563 +0.05(+2.16%)
Jul 27, 2021 2.300 2.320 2.275 2.310 2,830,265 +0.00(+0.00%)
Jul 26, 2021 2.280 2.317 2.270 2.310 2,111,895 +0.03(+1.32%)
Jul 23, 2021 2.320 2.340 2.270 2.280 3,029,594 -0.03(-1.30%)
Jul 22, 2021 2.320 2.350 2.300 2.310 3,650,881 +0.02(+0.87%)
Jul 21, 2021 2.270 2.300 2.250 2.290 2,427,586 +0.02(+0.88%)
Jul 20, 2021 2.200 2.290 2.190 2.270 5,017,777 +0.07(+3.18%)
Jul 19, 2021 2.250 2.260 2.190 2.200 5,004,659 -0.09(-3.93%)
Jul 16, 2021 2.320 2.350 2.270 2.290 5,460,394 -0.02(-0.87%)
Jul 15, 2021 2.340 2.360 2.280 2.310 5,120,793 +0.00(+0.00%)
Jul 14, 2021 2.320 2.350 2.295 2.310 3,220,364 +0.06(+2.67%)
Jul 13, 2021 2.280 2.290 2.240 2.250 5,923,502 -0.05(-2.17%)
Jul 12, 2021 2.225 2.300 2.215 2.300 4,299,677 +0.09(+4.07%)
Jul 09, 2021 2.210 2.250 2.190 2.210 2,541,043 +0.03(+1.38%)
Jul 08, 2021 2.220 2.230 2.170 2.180 4,695,254 -0.09(-3.96%)
Jul 07, 2021 2.250 2.280 2.225 2.270 3,883,172 +0.01(+0.44%)
Jul 06, 2021 2.310 2.310 2.250 2.260 2,566,850 -0.09(-3.83%)
Jul 02, 2021 2.360 2.370 2.315 2.350 1,957,081 +0.04(+1.73%)
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.