Comp En DE MN Cemig ADR (NY: CIG )

2.460 USD +0.010 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.360 2.370 2.250 2.250 6,533,000 -0.07(-3.02%)
Nov 29, 2016 2.370 2.390 2.300 2.320 2,509,241 -0.04(-1.69%)
Nov 28, 2016 2.330 2.390 2.315 2.360 2,040,536 +0.07(+3.06%)
Nov 25, 2016 2.320 2.330 2.290 2.290 2,004,063 -0.11(-4.58%)
Nov 23, 2016 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 22, 2016 2.470 2.480 2.370 2.400 4,606,372 -0.02(-0.83%)
Nov 21, 2016 2.370 2.430 2.355 2.420 3,261,759 +0.09(+3.86%)
Nov 18, 2016 2.320 2.367 2.270 2.330 2,552,336 +0.03(+1.30%)
Nov 17, 2016 2.410 2.442 2.290 2.300 3,229,771 -0.09(-3.77%)
Nov 16, 2016 2.460 2.490 2.350 2.390 3,367,884 -0.08(-3.24%)
Nov 15, 2016 2.380 2.530 2.340 2.470 4,432,196 +0.11(+4.66%)
Nov 14, 2016 2.360 2.450 2.290 2.360 7,859,831 +0.00(+0.00%)
Nov 11, 2016 2.220 2.380 2.100 2.360 9,622,458 -0.07(-2.88%)
Nov 10, 2016 2.610 2.640 2.375 2.430 8,871,437 -0.33(-11.96%)
Nov 09, 2016 2.760 2.870 2.730 2.760 6,979,168 -0.16(-5.48%)
Nov 08, 2016 2.850 2.955 2.830 2.920 3,856,530 +0.01(+0.34%)
Nov 07, 2016 2.850 2.930 2.830 2.910 4,447,482 +0.16(+5.82%)
Nov 04, 2016 2.800 2.855 2.750 2.750 3,607,069 -0.04(-1.43%)
Nov 03, 2016 2.800 2.890 2.780 2.790 3,170,556 +0.05(+1.82%)
Nov 02, 2016 2.810 2.810 2.710 2.740 3,621,857 -0.07(-2.49%)
Nov 01, 2016 2.980 2.980 2.780 2.810 4,357,018 -0.21(-6.95%)
Oct 31, 2016 3.010 3.070 3.000 3.020 3,022,736 +0.03(+1.00%)
Oct 28, 2016 2.950 3.035 2.945 2.990 3,476,008 +0.05(+1.70%)
Oct 27, 2016 2.960 3.000 2.930 2.940 3,112,505 +0.04(+1.38%)
Oct 26, 2016 2.830 2.980 2.830 2.900 11,168,598 +0.01(+0.35%)
Oct 25, 2016 2.790 2.930 2.740 2.890 13,145,446 +0.09(+3.21%)
Oct 24, 2016 2.760 2.850 2.740 2.800 6,842,045 +0.08(+2.94%)
Oct 21, 2016 2.720 2.740 2.700 2.720 2,845,837 -0.05(-1.81%)
Oct 20, 2016 2.720 2.780 2.705 2.770 2,071,243 -0.01(-0.36%)
Oct 19, 2016 2.800 2.820 2.760 2.780 3,067,926 +0.01(+0.36%)
Oct 18, 2016 2.790 2.795 2.740 2.770 2,602,403 +0.02(+0.73%)
Oct 17, 2016 2.730 2.785 2.710 2.750 2,169,769 +0.00(+0.00%)
Oct 14, 2016 2.800 2.850 2.750 2.750 6,921,515 +0.00(+0.00%)
Oct 13, 2016 2.660 2.780 2.650 2.750 3,078,079 +0.10(+3.77%)
Oct 12, 2016 2.640 2.685 2.620 2.650 1,383,100 -0.03(-1.12%)
Oct 11, 2016 2.700 2.710 2.630 2.680 5,187,337 -0.05(-1.83%)
Oct 10, 2016 2.730 2.785 2.710 2.730 2,161,935 +0.02(+0.74%)
Oct 07, 2016 2.740 2.750 2.650 2.710 4,377,803 +0.02(+0.74%)
Oct 06, 2016 2.680 2.700 2.635 2.690 2,951,006 -0.02(-0.74%)
Oct 05, 2016 2.670 2.720 2.640 2.710 3,015,525 +0.09(+3.44%)
Oct 04, 2016 2.680 2.690 2.580 2.620 4,944,499 -0.08(-2.96%)
Oct 03, 2016 2.600 2.700 2.590 2.700 2,761,994 +0.11(+4.25%)
Sep 30, 2016 2.700 2.720 2.590 2.590 3,997,254 -0.06(-2.26%)
Sep 29, 2016 2.760 2.810 2.650 2.650 3,018,784 -0.11(-3.99%)
Sep 28, 2016 2.720 2.760 2.650 2.760 2,492,621 +0.05(+1.85%)
Sep 27, 2016 2.700 2.720 2.640 2.710 1,559,867 +0.01(+0.37%)
Sep 26, 2016 2.680 2.730 2.635 2.700 1,629,315 -0.01(-0.37%)
Sep 23, 2016 2.750 2.770 2.690 2.710 2,234,512 -0.06(-2.17%)
Sep 22, 2016 2.740 2.810 2.730 2.770 3,026,656 +0.07(+2.59%)
Sep 21, 2016 2.640 2.710 2.600 2.700 3,054,415 +0.08(+3.05%)
Sep 20, 2016 2.600 2.640 2.570 2.620 2,493,303 +0.07(+2.75%)
Sep 19, 2016 2.560 2.595 2.520 2.550 2,216,714 +0.02(+0.79%)
Sep 16, 2016 2.480 2.540 2.480 2.530 2,402,218 -0.02(-0.78%)
Sep 15, 2016 2.500 2.570 2.470 2.550 2,419,124 +0.07(+2.82%)
Sep 14, 2016 2.460 2.518 2.405 2.480 5,109,301 -0.02(-0.80%)
Sep 13, 2016 2.630 2.670 2.470 2.500 6,563,429 -0.18(-6.72%)
Sep 12, 2016 2.540 2.685 2.540 2.680 8,183,840 -0.01(-0.37%)
Sep 09, 2016 2.840 2.850 2.650 2.690 12,164,722 -0.28(-9.43%)
Sep 08, 2016 2.990 3.015 2.960 2.970 4,608,962 -0.01(-0.34%)
Sep 07, 2016 2.960 3.005 2.930 2.980 2,907,799 +0.00(+0.00%)
Sep 06, 2016 2.930 3.000 2.870 2.980 3,649,708 +0.08(+2.76%)
Sep 02, 2016 2.800 2.900 2.900 2.900 2,487,200 +0.14(+5.07%)
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.