Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.420 USD +0.050 (+2.11%)
Streaming Delayed Price Updated: 9:22 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 2.390 2.400 2.330 2.370 7,096,942 -0.02(-0.84%)
Apr 20, 2021 2.320 2.440 2.320 2.390 14,648,820 +0.10(+4.37%)
Apr 19, 2021 2.270 2.330 2.220 2.290 18,082,573 +0.02(+0.88%)
Apr 16, 2021 2.200 2.270 2.150 2.270 131,087,600 +0.05(+2.25%)
Apr 15, 2021 2.270 2.290 2.210 2.220 18,324,741 -0.03(-1.33%)
Apr 14, 2021 2.200 2.270 2.185 2.250 20,905,629 +0.05(+2.27%)
Apr 13, 2021 2.140 2.230 2.125 2.200 20,028,891 +0.07(+3.29%)
Apr 12, 2021 2.180 2.220 2.130 2.130 16,111,919 -0.03(-1.39%)
Apr 09, 2021 2.200 2.225 2.150 2.160 15,831,100 -0.04(-1.82%)
Apr 08, 2021 2.240 2.260 2.170 2.200 13,310,420 +0.03(+1.38%)
Apr 07, 2021 2.240 2.280 2.170 2.170 19,403,406 -0.02(-0.91%)
Apr 06, 2021 2.180 2.230 2.160 2.190 12,042,383 +0.03(+1.39%)
Apr 05, 2021 2.220 2.240 2.140 2.160 28,754,744 -0.01(-0.46%)
Apr 01, 2021 2.290 2.290 2.160 2.170 11,945,800 -0.10(-4.41%)
Mar 31, 2021 2.220 2.310 2.215 2.270 11,149,279 +0.06(+2.71%)
Mar 30, 2021 2.190 2.210 2.170 2.210 8,236,056 +0.02(+0.91%)
Mar 29, 2021 2.190 2.220 2.140 2.190 8,063,155 +0.05(+2.34%)
Mar 26, 2021 2.140 2.165 2.100 2.140 7,540,900 -0.01(-0.47%)
Mar 25, 2021 2.080 2.160 2.080 2.150 8,461,223 +0.05(+2.38%)
Mar 24, 2021 2.180 2.200 2.090 2.100 4,914,426 -0.07(-3.23%)
Mar 23, 2021 2.200 2.235 2.170 2.170 4,320,707 -0.08(-3.56%)
Mar 22, 2021 2.220 2.260 2.160 2.250 10,863,559 +0.00(+0.00%)
Mar 19, 2021 2.200 2.280 2.190 2.250 12,331,000 +0.09(+4.17%)
Mar 18, 2021 2.140 2.190 2.135 2.160 8,515,346 +0.05(+2.37%)
Mar 17, 2021 2.080 2.140 2.050 2.110 5,914,827 +0.00(+0.00%)
Mar 16, 2021 2.160 2.200 2.090 2.110 8,337,360 -0.01(-0.47%)
Mar 15, 2021 2.140 2.165 2.110 2.120 8,244,590 -0.03(-1.40%)
Mar 12, 2021 2.130 2.170 2.110 2.150 5,803,600 +0.04(+1.90%)
Mar 11, 2021 2.130 2.170 2.110 2.110 7,034,126 +0.05(+2.43%)
Mar 10, 2021 2.010 2.090 2.000 2.060 10,045,816 +0.07(+3.52%)
Mar 09, 2021 1.990 2.040 1.950 1.990 12,921,071 +0.00(+0.00%)
Mar 08, 2021 2.050 2.160 1.970 1.990 10,702,668 -0.11(-5.24%)
Mar 05, 2021 2.110 2.110 2.030 2.100 6,172,500 +0.01(+0.48%)
Mar 04, 2021 2.130 2.210 2.090 2.090 11,475,438 +0.04(+1.95%)
Mar 03, 2021 2.050 2.100 1.950 2.050 12,682,468 -0.02(-0.97%)
Mar 02, 2021 2.000 2.120 1.960 2.070 7,701,497 +0.03(+1.47%)
Mar 01, 2021 2.110 2.120 2.030 2.040 5,578,757 -0.07(-3.32%)
Feb 26, 2021 2.200 2.210 2.105 2.110 6,828,800 -0.03(-1.40%)
Feb 25, 2021 2.280 2.290 2.140 2.140 6,578,350 -0.15(-6.55%)
Feb 24, 2021 2.280 2.300 2.240 2.290 6,331,521 +0.06(+2.69%)
Feb 23, 2021 2.240 2.290 2.210 2.230 9,064,425 +0.01(+0.45%)
Feb 22, 2021 2.200 2.250 2.180 2.220 9,080,266 -0.14(-5.93%)
Feb 19, 2021 2.380 2.385 2.330 2.360 7,396,400 +0.02(+0.85%)
Feb 18, 2021 2.430 2.430 2.330 2.340 6,120,732 -0.12(-4.88%)
Feb 17, 2021 2.460 2.480 2.420 2.460 4,604,008 +0.03(+1.23%)
Feb 16, 2021 2.540 2.580 2.410 2.430 4,511,508 -0.07(-2.80%)
Feb 12, 2021 2.530 2.550 2.490 2.500 9,124,600 -0.05(-1.96%)
Feb 11, 2021 2.600 2.630 2.540 2.550 3,107,665 -0.01(-0.39%)
Feb 10, 2021 2.590 2.590 2.530 2.560 3,411,194 -0.05(-1.92%)
Feb 09, 2021 2.620 2.660 2.590 2.610 4,156,078 -0.05(-1.88%)
Feb 08, 2021 2.640 2.730 2.630 2.660 2,677,914 +0.02(+0.76%)
Feb 05, 2021 2.650 2.690 2.630 2.640 2,334,700 +0.02(+0.76%)
Feb 04, 2021 2.680 2.690 2.610 2.620 3,365,060 -0.05(-1.87%)
Feb 03, 2021 2.730 2.760 2.670 2.670 3,730,449 +0.00(+0.00%)
Feb 02, 2021 2.700 2.740 2.670 2.670 6,438,549 +0.06(+2.30%)
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.
 
bottom clear