Comp En DE MN Cemig ADR (NY: CIG )

2.075 -0.025 (-1.19%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.035 2.064 1.892 1.944 14,823,152 -0.15(-7.21%)
Nov 26, 2008 1.939 2.110 1.930 2.095 10,876,761 +0.10(+4.86%)
Nov 25, 2008 2.073 2.079 1.940 1.998 18,618,556 +0.00(+0.12%)
Nov 24, 2008 1.983 2.051 1.960 1.995 17,177,732 +0.03(+1.63%)
Nov 21, 2008 1.869 1.988 1.804 1.964 22,688,916 +0.24(+13.97%)
Nov 20, 2008 1.830 1.941 1.695 1.723 21,704,124 -0.18(-9.54%)
Nov 19, 2008 1.977 2.003 1.905 1.905 16,673,851 -0.10(-4.79%)
Nov 18, 2008 2.026 2.062 1.927 2.000 19,356,472 +0.04(+1.81%)
Nov 17, 2008 1.951 2.090 1.929 1.965 14,330,084 +0.03(+1.59%)
Nov 14, 2008 1.916 2.053 1.916 1.934 0 -0.12(-6.03%)
Nov 13, 2008 1.835 2.067 1.738 2.058 27,496,652 +0.30(+17.04%)
Nov 12, 2008 1.808 1.848 1.744 1.758 17,476,352 -0.13(-6.83%)
Nov 11, 2008 1.863 1.949 1.797 1.887 13,804,280 -0.03(-1.47%)
Nov 10, 2008 1.959 1.997 1.836 1.916 15,530,254 -0.06(-3.05%)
Nov 07, 2008 1.793 1.989 1.793 1.976 0 +0.23(+13.07%)
Nov 06, 2008 1.892 1.923 1.719 1.747 18,941,932 -0.07(-3.92%)
Nov 05, 2008 1.932 1.973 1.805 1.819 14,116,197 -0.17(-8.64%)
Nov 04, 2008 2.048 2.108 1.935 1.991 14,829,138 -0.03(-1.40%)
Nov 03, 2008 1.848 2.038 1.843 2.019 13,543,438 +0.15(+8.09%)
Oct 31, 2008 1.934 1.959 1.849 1.868 14,569,248 -0.11(-5.53%)
Oct 30, 2008 1.914 1.992 1.875 1.977 21,512,036 +0.11(+5.99%)
Oct 29, 2008 1.805 1.937 1.805 1.865 16,654,127 -0.01(-0.33%)
Oct 28, 2008 1.720 1.884 1.653 1.871 17,087,764 +0.27(+16.69%)
Oct 27, 2008 1.645 1.680 1.564 1.604 14,811,996 +0.01(+0.93%)
Oct 24, 2008 1.503 1.643 1.487 1.589 0 -0.08(-4.71%)
Oct 23, 2008 1.591 1.697 1.568 1.668 30,885,334 +0.07(+4.22%)
Oct 22, 2008 1.762 1.779 1.509 1.600 23,888,986 -0.28(-15.06%)
Oct 21, 2008 1.945 1.951 1.873 1.884 15,340,170 -0.16(-7.70%)
Oct 20, 2008 1.962 2.080 1.929 2.041 15,074,922 +0.11(+5.52%)
Oct 17, 2008 1.868 2.054 1.847 1.934 0 +0.01(+0.64%)
Oct 16, 2008 1.803 1.924 1.714 1.922 22,533,328 +0.19(+10.76%)
Oct 15, 2008 1.874 1.939 1.720 1.735 20,211,190 -0.29(-14.21%)
Oct 14, 2008 2.084 2.107 1.928 2.022 20,491,690 +0.06(+3.00%)
Oct 13, 2008 1.799 1.964 1.761 1.964 19,926,374 +0.35(+21.87%)
Oct 10, 2008 1.553 1.720 1.143 1.611 0 -0.03(-1.94%)
Oct 09, 2008 1.789 1.835 1.609 1.643 21,246,016 -0.04(-2.34%)
Oct 08, 2008 1.700 1.886 1.615 1.682 36,874,420 -0.22(-11.44%)
Oct 07, 2008 2.041 2.047 1.887 1.900 34,501,544 -0.11(-5.56%)
Oct 06, 2008 2.038 2.142 1.849 2.011 20,716,604 -0.25(-10.88%)
Oct 03, 2008 2.348 2.414 2.235 2.257 0 -0.04(-1.87%)
Oct 02, 2008 2.429 2.429 2.228 2.300 17,552,550 -0.19(-7.64%)
Oct 01, 2008 2.408 2.499 2.357 2.490 8,378,970 +0.07(+2.74%)
Sep 30, 2008 2.306 2.457 2.268 2.424 15,780,151 +0.21(+9.67%)
Sep 29, 2008 2.354 2.354 2.151 2.210 18,823,722 -0.23(-9.55%)
Sep 26, 2008 2.357 2.463 2.357 2.444 0 +0.01(+0.45%)
Sep 25, 2008 2.384 2.463 2.365 2.433 12,136,776 +0.12(+5.04%)
Sep 24, 2008 2.307 2.365 2.293 2.316 9,172,106 +0.03(+1.13%)
Sep 23, 2008 2.348 2.379 2.217 2.290 18,308,414 -0.03(-1.43%)
Sep 22, 2008 2.393 2.420 2.309 2.323 15,288,394 +0.01(+0.64%)
Sep 19, 2008 2.205 2.392 2.138 2.309 0 +0.25(+12.37%)
Sep 18, 2008 2.011 2.062 1.849 2.054 23,019,482 +0.10(+5.15%)
Sep 17, 2008 2.047 2.056 1.859 1.954 31,179,670 -0.20(-9.19%)
Sep 16, 2008 2.061 2.170 2.009 2.151 15,911,292 +0.02(+0.92%)
Sep 15, 2008 2.119 2.210 2.106 2.132 14,843,250 -0.05(-2.31%)
Sep 12, 2008 2.119 2.210 2.119 2.182 0 +0.03(+1.60%)
Sep 11, 2008 2.075 2.176 2.063 2.148 16,081,759 -0.02(-0.91%)
Sep 10, 2008 2.171 2.258 2.122 2.167 16,603,174 -0.01(-0.56%)
Sep 09, 2008 2.268 2.285 2.167 2.180 10,862,730 -0.13(-5.53%)
Sep 08, 2008 2.418 2.460 2.294 2.307 11,615,068 -0.06(-2.39%)
Sep 05, 2008 2.310 2.404 2.269 2.364 0 -0.02(-0.67%)
Sep 04, 2008 2.466 2.478 2.368 2.380 11,973,818 -0.11(-4.39%)
Sep 03, 2008 2.564 2.616 2.466 2.489 8,801,849 -0.09(-3.34%)
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.