Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.6533 0.6447 0.6447 0.6447 2,395,111 -0.01(-1.96%)
Dec 30, 2015 0.6705 0.6705 0.6576 0.6576 3,920,504 -0.03(-3.77%)
Dec 29, 2015 0.6963 0.6963 0.6791 0.6834 4,513,498 +0.00(+0.00%)
Dec 28, 2015 0.6877 0.6963 0.6791 0.6834 9,597,030 +0.00(+0.63%)
Dec 24, 2015 0.6748 0.6791 0.6791 0.6791 2,402,789 +0.00(+0.00%)
Dec 23, 2015 0.6447 0.6791 0.6425 0.6791 10,300,721 +0.06(+9.72%)
Dec 22, 2015 0.6447 0.6447 0.6189 0.6189 5,591,912 -0.01(-1.37%)
Dec 21, 2015 0.6619 0.6619 0.6275 0.6275 8,825,755 -0.02(-2.67%)
Dec 18, 2015 0.6533 0.6662 0.6404 0.6447 12,427,428 -0.02(-2.60%)
Dec 17, 2015 0.7092 0.7135 0.6576 0.6619 11,550,409 -0.04(-6.10%)
Dec 16, 2015 0.6748 0.7092 0.6618 0.7049 8,985,583 +0.04(+6.49%)
Dec 15, 2015 0.6662 0.6834 0.6554 0.6619 9,932,892 +0.03(+4.05%)
Dec 14, 2015 0.6705 0.6705 0.6232 0.6361 12,559,134 -0.03(-5.13%)
Dec 11, 2015 0.7006 0.7049 0.6640 0.6705 6,336,470 -0.03(-3.70%)
Dec 10, 2015 0.7263 0.7306 0.6920 0.6963 5,725,004 -0.03(-4.71%)
Dec 09, 2015 0.7092 0.7478 0.7092 0.7306 7,073,528 +0.03(+4.94%)
Dec 08, 2015 0.6963 0.7092 0.6791 0.6963 7,339,401 -0.01(-1.82%)
Dec 07, 2015 0.7306 0.7349 0.7006 0.7092 6,457,503 -0.02(-2.37%)
Dec 04, 2015 0.7221 0.7306 0.7049 0.7263 5,916,848 +0.00(+0.00%)
Dec 03, 2015 0.7521 0.7607 0.7263 0.7263 7,691,513 +0.01(+1.81%)
Dec 02, 2015 0.7178 0.7306 0.7049 0.7135 12,955,393 +0.02(+3.11%)
Dec 01, 2015 0.7349 0.7435 0.6791 0.6920 10,324,277 -0.04(-5.85%)
Nov 30, 2015 0.7736 0.7779 0.7306 0.7349 17,611,466 -0.06(-8.06%)
Nov 27, 2015 0.8381 0.8445 0.7908 0.7994 5,407,339 -0.04(-4.62%)
Nov 25, 2015 0.8424 0.8381 0.8381 0.8381 5,236,950 -0.04(-4.41%)
Nov 24, 2015 0.8510 0.8768 0.8467 0.8768 7,071,225 +0.04(+4.62%)
Nov 23, 2015 0.8725 0.8854 0.8338 0.8381 5,229,947 -0.04(-4.41%)
Nov 20, 2015 0.8424 0.8854 0.8424 0.8768 7,362,566 +0.03(+4.08%)
Nov 19, 2015 0.8424 0.8467 0.8252 0.8424 5,342,036 +0.01(+1.03%)
Nov 18, 2015 0.8166 0.8338 0.8166 0.8338 3,356,615 +0.03(+3.19%)
Nov 17, 2015 0.8252 0.8338 0.7994 0.8080 3,789,371 -0.03(-3.09%)
Nov 16, 2015 0.8252 0.8338 0.8123 0.8338 2,744,626 +0.01(+1.57%)
Nov 13, 2015 0.8424 0.8510 0.8123 0.8209 6,657,758 -0.03(-3.54%)
Nov 12, 2015 0.8854 0.8897 0.8381 0.8510 8,324,784 -0.04(-4.35%)
Nov 11, 2015 0.9112 0.9155 0.8725 0.8897 8,475,225 +0.01(+0.98%)
Nov 10, 2015 0.8596 0.8940 0.8381 0.8811 10,162,582 +0.05(+6.22%)
Nov 09, 2015 0.8510 0.8596 0.8252 0.8295 7,944,684 -0.03(-3.50%)
Nov 06, 2015 0.8940 0.8983 0.8209 0.8596 10,218,868 -0.04(-4.76%)
Nov 05, 2015 0.8768 0.9198 0.8725 0.9026 9,633,473 +0.02(+2.44%)
Nov 04, 2015 0.9026 0.9155 0.8725 0.8811 12,630,408 -0.01(-0.97%)
Nov 03, 2015 0.8424 0.8940 0.8381 0.8897 11,158,885 +0.06(+6.70%)
Nov 02, 2015 0.8381 0.8467 0.8209 0.8338 4,494,086 -0.00(-0.51%)
Oct 30, 2015 0.8037 0.8381 0.7994 0.8381 12,111,878 +0.04(+5.41%)
Oct 29, 2015 0.7994 0.8080 0.7908 0.7951 5,698,876 -0.01(-1.60%)
Oct 28, 2015 0.8123 0.8209 0.7951 0.8080 9,438,076 +0.01(+1.08%)
Oct 27, 2015 0.8080 0.8209 0.7865 0.7994 8,707,963 -0.01(-1.06%)
Oct 26, 2015 0.8639 0.8639 0.7994 0.8080 6,450,402 -0.04(-4.57%)
Oct 23, 2015 0.8768 0.8897 0.8424 0.8467 5,563,080 -0.02(-2.48%)
Oct 22, 2015 0.8768 0.8940 0.8639 0.8682 10,583,121 +0.02(+2.54%)
Oct 21, 2015 0.8639 0.8682 0.8338 0.8467 5,322,496 +0.00(+0.00%)
Oct 20, 2015 0.8123 0.8682 0.8037 0.8467 9,556,327 +0.04(+5.35%)
Oct 19, 2015 0.7951 0.8166 0.7822 0.8037 8,277,873 -0.01(-1.06%)
Oct 16, 2015 0.8295 0.8359 0.8080 0.8123 7,731,909 -0.02(-2.07%)
Oct 15, 2015 0.8252 0.8467 0.8209 0.8295 7,032,816 +0.00(+0.52%)
Oct 14, 2015 0.8209 0.8381 0.8080 0.8252 7,428,037 +0.01(+1.05%)
Oct 13, 2015 0.8209 0.8445 0.8080 0.8166 13,081,410 -0.05(-5.94%)
Oct 12, 2015 0.8424 0.8811 0.8381 0.8682 7,745,237 +0.03(+3.59%)
Oct 09, 2015 0.8295 0.8553 0.8252 0.8381 11,937,964 +0.02(+2.63%)
Oct 08, 2015 0.7994 0.8252 0.7951 0.8166 9,434,074 +0.03(+3.26%)
Oct 07, 2015 0.8037 0.8189 0.7779 0.7908 6,217,163 -0.00(-0.54%)
Oct 06, 2015 0.7994 0.8166 0.7865 0.7951 8,496,621 +0.01(+1.09%)
Oct 05, 2015 0.7908 0.7973 0.7779 0.7865 6,641,399 +0.01(+1.10%)
Oct 02, 2015 0.7392 0.7822 0.7306 0.7779 5,021,881 +0.03(+3.43%)
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.