Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.350 USD -0.020 (-0.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.390 2.410 2.300 2.330 4,803,547 -0.02(-0.85%)
Jan 30, 2018 2.330 2.355 2.270 2.350 5,348,077 +0.02(+0.86%)
Jan 29, 2018 2.370 2.440 2.320 2.330 15,752,010 +0.01(+0.43%)
Jan 26, 2018 2.190 2.355 2.190 2.320 7,783,998 +0.16(+7.41%)
Jan 25, 2018 2.160 2.240 2.130 2.160 9,576,701 +0.05(+2.37%)
Jan 24, 2018 2.090 2.130 2.075 2.110 11,512,927 +0.08(+3.94%)
Jan 23, 2018 2.000 2.040 1.990 2.030 4,537,688 -0.01(-0.49%)
Jan 22, 2018 2.070 2.080 2.025 2.040 1,519,759 -0.03(-1.45%)
Jan 19, 2018 2.060 2.070 2.060 2.070 574,278 +0.02(+0.98%)
Jan 18, 2018 2.080 2.100 2.030 2.050 2,475,614 -0.04(-1.91%)
Jan 17, 2018 2.090 2.100 2.070 2.090 1,328,061 -0.01(-0.48%)
Jan 16, 2018 2.120 2.130 2.100 2.100 1,452,345 -0.02(-0.94%)
Jan 12, 2018 2.120 2.120 2.120 0 -0.01(-0.47%)
Jan 11, 2018 2.100 2.130 2.090 2.130 2,086,370 +0.04(+1.91%)
Jan 10, 2018 2.095 2.050 2.090 1,502,419 +0.04(+1.95%)
Jan 09, 2018 2.100 2.100 2.050 2.050 1,439,856 -0.05(-2.38%)
Jan 08, 2018 2.100 2.120 2.090 2.100 1,445,504 +0.01(+0.48%)
Jan 05, 2018 2.100 2.110 2.080 2.090 1,315,987 +0.00(+0.00%)
Jan 04, 2018 2.160 2.160 2.085 2.090 2,259,672 -0.05(-2.34%)
Jan 03, 2018 2.130 2.160 2.110 2.140 2,294,263 +0.00(+0.00%)
Jan 02, 2018 2.090 2.150 2.090 2.140 2,133,932 +0.08(+3.88%)
Dec 29, 2017 2.060 2.060 2.060 0 +0.02(+0.98%)
Dec 28, 2017 2.050 2.060 2.030 2.040 2,765,671 +0.02(+0.99%)
Dec 27, 2017 2.030 2.030 2.010 2.020 3,438,619 +0.02(+1.00%)
Dec 26, 2017 1.990 2.020 1.970 2.000 5,817,675 +0.04(+2.04%)
Dec 22, 2017 1.980 1.995 1.960 1.960 1,914,244 -0.01(-0.51%)
Dec 21, 2017 1.920 1.995 1.920 1.970 11,669,208 +0.07(+3.68%)
Dec 20, 2017 1.930 1.940 1.900 1.900 2,220,028 -0.03(-1.55%)
Dec 19, 2017 1.950 1.960 1.920 1.930 835,716 -0.04(-2.03%)
Dec 18, 2017 1.960 2.000 1.950 1.970 2,688,503 +0.03(+1.55%)
Dec 15, 2017 1.940 1.950 1.920 1.940 2,567,400 +0.02(+1.04%)
Dec 14, 2017 1.940 1.955 1.890 1.920 3,104,022 -0.05(-2.54%)
Dec 13, 2017 2.020 2.050 1.960 1.970 4,505,293 -0.08(-3.90%)
Dec 12, 2017 2.000 2.080 1.980 2.050 5,648,937 +0.01(+0.49%)
Dec 11, 2017 2.030 2.060 2.020 2.040 1,740,940 +0.00(+0.00%)
Dec 08, 2017 2.060 2.074 2.010 2.040 2,000,136 -0.01(-0.49%)
Dec 07, 2017 2.010 2.070 2.000 2.050 3,108,036 -0.04(-1.91%)
Dec 06, 2017 2.100 2.110 2.055 2.090 3,670,133 +0.01(+0.48%)
Dec 05, 2017 2.140 2.160 2.060 2.080 5,389,048 -0.04(-1.89%)
Dec 04, 2017 2.110 2.150 2.110 2.120 2,468,010 +0.03(+1.44%)
Dec 01, 2017 2.060 2.120 2.050 2.090 2,403,049 +0.05(+2.45%)
Nov 30, 2017 2.080 2.090 2.000 2.040 11,173,598 -0.12(-5.56%)
Nov 29, 2017 2.240 2.250 2.150 2.160 2,381,102 -0.09(-4.00%)
Nov 28, 2017 2.190 2.250 2.180 2.250 2,490,621 +0.09(+4.17%)
Nov 27, 2017 2.120 2.160 2.090 2.160 3,056,882 +0.00(+0.00%)
Nov 24, 2017 2.140 2.180 2.120 2.160 2,281,589 +0.07(+3.35%)
Nov 22, 2017 2.080 2.110 2.050 2.090 2,162,702 +0.02(+0.97%)
Nov 21, 2017 2.120 2.120 2.070 2.070 2,628,829 -0.06(-2.82%)
Nov 20, 2017 2.080 2.170 2.070 2.130 5,052,477 +0.07(+3.40%)
Nov 17, 2017 1.980 2.060 1.980 2.060 3,877,574 +0.08(+4.04%)
Nov 16, 2017 2.010 2.010 1.970 1.980 1,607,828 +0.00(+0.00%)
Nov 15, 2017 1.950 2.010 1.950 1.980 1,536,791 +0.00(+0.00%)
Nov 14, 2017 2.030 2.040 1.960 1.980 3,397,518 -0.08(-3.88%)
Nov 13, 2017 2.020 2.080 2.020 2.060 4,340,921 +0.02(+0.98%)
Nov 10, 2017 2.070 2.120 2.020 2.040 9,888,898 -0.10(-4.67%)
Nov 09, 2017 2.140 2.180 2.110 2.140 2,593,901 -0.05(-2.28%)
Nov 08, 2017 2.120 2.205 2.110 2.190 3,023,731 +0.13(+6.31%)
Nov 07, 2017 2.160 2.160 2.060 2.060 4,896,232 -0.12(-5.50%)
Nov 06, 2017 2.150 2.185 2.110 2.180 4,104,307 +0.09(+4.31%)
Nov 03, 2017 2.230 2.230 2.040 2.090 6,362,807 -0.18(-7.93%)
Nov 02, 2017 2.260 2.295 2.200 2.270 2,986,888 +0.01(+0.44%)
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