Comp En DE MN Cemig ADR (NY: CIG )

2.450 USD +0.040 (+1.66%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.96 12.32 11.90 12.24 6,518,472 +0.45(+3.82%)
Nov 29, 2012 11.80 11.91 11.66 11.79 2,842,376 -0.01(-0.08%)
Nov 28, 2012 11.81 11.92 11.64 11.80 6,013,467 +0.35(+3.06%)
Nov 27, 2012 12.24 12.24 11.44 11.45 11,339,605 -0.42(-3.54%)
Nov 26, 2012 11.94 11.94 11.65 11.87 8,729,886 +0.27(+2.33%)
Nov 23, 2012 11.70 11.71 11.47 11.60 5,439,022 +0.80(+7.41%)
Nov 21, 2012 10.87 10.90 10.67 10.80 5,526,477 +0.10(+0.93%)
Nov 20, 2012 10.76 10.80 10.56 10.70 2,012,946 -0.12(-1.11%)
Nov 19, 2012 10.95 11.04 10.66 10.82 3,729,929 -0.15(-1.37%)
Nov 16, 2012 11.09 11.10 10.81 10.97 3,753,979 +0.03(+0.27%)
Nov 15, 2012 11.03 11.09 10.60 10.94 2,559,803 -0.12(-1.08%)
Nov 14, 2012 11.25 11.40 11.03 11.06 2,701,498 -0.14(-1.25%)
Nov 13, 2012 11.26 11.30 11.12 11.20 5,388,038 +0.03(+0.27%)
Nov 12, 2012 11.38 11.39 11.13 11.17 5,482,892 -0.22(-1.93%)
Nov 09, 2012 11.04 11.61 11.03 11.39 13,081,451 +0.39(+3.55%)
Nov 08, 2012 11.51 11.64 10.94 11.00 6,924,928 -0.61(-5.25%)
Nov 07, 2012 11.70 11.74 11.36 11.61 5,076,540 -0.16(-1.36%)
Nov 06, 2012 11.86 11.97 11.73 11.77 3,264,637 -0.17(-1.42%)
Nov 05, 2012 11.87 11.94 11.83 11.94 2,884,633 +0.07(+0.59%)
Nov 02, 2012 12.53 12.53 11.78 11.87 3,559,035 -0.33(-2.70%)
Nov 01, 2012 11.99 12.23 11.97 12.20 3,289,692 +0.21(+1.75%)
Oct 31, 2012 12.09 12.27 11.91 11.99 2,143,928 -0.05(-0.42%)
Oct 26, 2012 12.19 12.04 12.04 12.04 2,630,700 -0.08(-0.66%)
Oct 25, 2012 12.27 12.30 12.04 12.12 2,101,933 -0.02(-0.16%)
Oct 24, 2012 12.28 12.32 12.09 12.14 2,339,202 +0.00(+0.00%)
Oct 23, 2012 12.30 12.36 12.07 12.14 3,830,807 -0.29(-2.33%)
Oct 19, 2012 12.34 12.48 12.03 12.43 3,491,478 +0.27(+2.22%)
Oct 18, 2012 12.39 12.40 12.01 12.16 3,554,168 -0.35(-2.80%)
Oct 17, 2012 12.66 12.69 12.41 12.51 4,125,040 -0.03(-0.24%)
Oct 16, 2012 13.05 13.08 12.32 12.54 9,009,310 +0.18(+1.46%)
Oct 15, 2012 12.37 12.45 12.20 12.36 6,550,278 +0.13(+1.06%)
Oct 12, 2012 12.07 12.42 12.05 12.23 4,090,454 -0.02(-0.16%)
Oct 11, 2012 12.06 12.32 12.01 12.25 9,078,452 +0.31(+2.60%)
Oct 10, 2012 12.23 12.24 11.90 11.94 3,538,044 -0.22(-1.81%)
Oct 09, 2012 11.98 12.27 11.92 12.16 4,103,043 +0.10(+0.83%)
Oct 08, 2012 12.18 12.27 11.94 12.06 3,302,947 +0.09(+0.75%)
Oct 05, 2012 11.87 12.08 11.70 11.97 8,829,261 +0.50(+4.36%)
Oct 04, 2012 11.53 11.55 11.31 11.47 5,325,372 +0.04(+0.35%)
Oct 03, 2012 11.75 11.79 11.40 11.43 6,557,626 -0.54(-4.51%)
Oct 02, 2012 12.24 12.28 11.96 11.97 3,901,142 -0.19(-1.56%)
Oct 01, 2012 12.22 12.28 12.12 12.16 4,020,779 +0.04(+0.33%)
Sep 28, 2012 12.29 12.31 12.00 12.12 7,302,488 -0.17(-1.38%)
Sep 27, 2012 12.48 12.50 12.16 12.29 5,860,062 -0.14(-1.13%)
Sep 26, 2012 12.61 12.72 12.37 12.43 4,566,520 -0.23(-1.82%)
Sep 25, 2012 12.83 12.85 12.66 12.66 2,627,932 -0.12(-0.94%)
Sep 24, 2012 12.86 12.88 12.76 12.78 2,968,058 +0.00(+0.00%)
Sep 21, 2012 13.05 13.05 12.76 12.78 7,480,357 -0.13(-1.01%)
Sep 20, 2012 13.43 13.44 12.87 12.91 6,338,877 -0.65(-4.79%)
Sep 19, 2012 13.92 13.95 13.55 13.56 3,716,149 -0.36(-2.59%)
Sep 18, 2012 13.53 14.13 13.43 13.92 5,044,682 +0.50(+3.73%)
Sep 17, 2012 13.16 13.73 12.85 13.42 5,987,504 +0.21(+1.59%)
Sep 14, 2012 13.37 13.51 13.14 13.21 6,600,559 +0.24(+1.85%)
Sep 13, 2012 12.54 13.00 12.50 12.97 11,135,812 +0.50(+4.01%)
Sep 12, 2012 13.12 13.40 11.88 12.47 36,256,975 -3.30(-20.93%)
Sep 11, 2012 17.29 17.45 15.68 15.77 7,939,885 -1.42(-8.26%)
Sep 10, 2012 17.23 17.45 17.18 17.19 2,301,231 -0.16(-0.92%)
Sep 07, 2012 17.53 17.86 17.29 17.35 1,877,784 -0.22(-1.25%)
Sep 06, 2012 17.57 17.74 17.46 17.57 3,016,387 +0.13(+0.75%)
Sep 05, 2012 17.06 17.51 16.96 17.44 3,953,719 +0.57(+3.38%)
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.