Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.250 USD +0.050 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.220 2.275 2.215 2.250 4,924,789 +0.05(+2.27%)
May 13, 2021 2.150 2.210 2.140 2.200 6,510,064 +0.08(+3.77%)
May 12, 2021 2.220 2.230 2.110 2.120 9,354,312 -0.12(-5.36%)
May 11, 2021 2.180 2.270 2.170 2.240 6,497,526 +0.02(+0.90%)
May 10, 2021 2.230 2.260 2.200 2.220 4,448,770 -0.02(-0.89%)
May 07, 2021 2.230 2.270 2.225 2.240 3,943,782 +0.01(+0.45%)
May 06, 2021 2.220 2.250 2.200 2.230 4,734,389 +0.01(+0.45%)
May 05, 2021 2.200 2.240 2.160 2.220 7,366,371 +0.06(+2.78%)
May 04, 2021 2.170 2.190 2.140 2.160 5,992,489 -0.02(-0.92%)
May 03, 2021 2.170 2.220 2.150 2.180 6,636,325 -0.31(-12.45%)
Apr 30, 2021 2.580 2.580 2.470 2.490 9,575,500 -0.10(-3.86%)
Apr 29, 2021 2.570 2.590 2.530 2.590 11,264,570 +0.00(+0.00%)
Apr 28, 2021 2.490 2.600 2.470 2.590 13,636,308 +0.19(+7.92%)
Apr 27, 2021 2.430 2.490 2.380 2.400 11,324,050 -0.03(-1.23%)
Apr 26, 2021 2.450 2.470 2.390 2.430 6,485,809 +0.00(+0.00%)
Apr 23, 2021 2.410 2.460 2.360 2.430 11,843,600 +0.02(+0.83%)
Apr 22, 2021 2.420 2.446 2.390 2.410 10,531,942 +0.04(+1.69%)
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%)
Feb 01, 2021 2.570 2.640 2.510 2.610 5,895,149 +0.08(+3.16%)
Jan 29, 2021 2.590 2.620 2.525 2.530 4,503,000 -0.07(-2.69%)
Jan 28, 2021 2.550 2.630 2.530 2.600 5,128,857 +0.08(+3.17%)
Jan 27, 2021 2.580 2.590 2.480 2.520 7,916,379 -0.01(-0.40%)
Jan 26, 2021 2.590 2.610 2.530 2.530 7,695,961 +0.03(+1.20%)
Jan 25, 2021 2.550 2.570 2.480 2.500 3,162,600 -0.09(-3.47%)
Jan 22, 2021 2.560 2.610 2.490 2.590 10,916,700 -0.02(-0.77%)
Jan 21, 2021 2.630 2.660 2.590 2.610 4,567,976 -0.03(-1.14%)
Jan 20, 2021 2.710 2.735 2.630 2.640 7,112,534 -0.04(-1.49%)
Jan 19, 2021 2.750 2.760 2.680 2.680 6,851,646 -0.14(-4.96%)
Jan 15, 2021 2.850 2.880 2.810 2.820 5,073,100 -0.11(-3.75%)
Jan 14, 2021 2.870 2.940 2.840 2.930 7,931,550 +0.09(+3.17%)
Jan 13, 2021 2.800 2.850 2.760 2.840 4,904,181 +0.04(+1.43%)
Jan 12, 2021 2.730 2.810 2.720 2.800 6,921,713 +0.07(+2.56%)
Jan 11, 2021 2.810 2.820 2.700 2.730 7,594,604 -0.15(-5.21%)
Jan 08, 2021 2.800 2.980 2.795 2.880 17,964,600 +0.17(+6.27%)
Jan 07, 2021 2.830 2.860 2.710 2.710 11,398,563 -0.18(-6.23%)
Jan 06, 2021 2.710 2.970 2.710 2.890 12,517,647 +0.06(+2.12%)
Jan 05, 2021 2.710 2.840 2.690 2.830 6,261,721 +0.05(+1.80%)
Jan 04, 2021 2.900 2.930 2.750 2.780 6,057,617 -0.10(-3.47%)
Dec 31, 2020 2.880 2.880 2.880 5,735,094 +0.02(+0.70%)
Dec 30, 2020 2.820 2.900 2.810 2.860 5,735,094 +0.01(+0.35%)
Dec 29, 2020 2.830 2.855 2.810 2.850 2,613,577 +0.04(+1.42%)
Dec 28, 2020 2.830 2.850 2.795 2.810 4,408,236 -0.09(-3.10%)
Dec 24, 2020 2.800 2.910 2.770 2.900 3,034,500 +0.09(+3.20%)
Dec 23, 2020 2.780 2.810 2.770 2.810 4,381,114 +0.07(+2.55%)
Dec 22, 2020 2.690 2.750 2.670 2.740 4,388,452 +0.03(+1.11%)
Dec 21, 2020 2.690 2.720 2.662 2.710 6,324,594 -0.09(-3.21%)
Dec 18, 2020 2.780 2.820 2.770 2.800 6,780,800 +0.01(+0.36%)
Dec 17, 2020 2.750 2.790 2.740 2.790 4,867,184 +0.06(+2.20%)
Dec 16, 2020 2.690 2.730 2.650 2.730 6,040,550 +0.03(+1.11%)
Dec 15, 2020 2.690 2.730 2.660 2.700 5,577,409 -0.02(-0.74%)
Dec 14, 2020 2.750 2.770 2.700 2.720 4,150,049 -0.03(-1.09%)
Dec 11, 2020 2.680 2.780 2.675 2.750 3,437,300 +0.05(+1.85%)
Dec 10, 2020 2.560 2.710 2.560 2.700 4,360,589 +0.13(+5.06%)
Dec 09, 2020 2.630 2.640 2.570 2.570 6,274,895 -0.02(-0.77%)
Dec 08, 2020 2.650 2.660 2.550 2.590 4,492,489 -0.08(-3.00%)
Dec 07, 2020 2.570 2.700 2.560 2.670 9,555,597 +0.11(+4.30%)
Dec 04, 2020 2.550 2.575 2.500 2.560 5,723,600 -0.03(-1.16%)
Dec 03, 2020 2.590 2.630 2.550 2.590 7,357,495 +0.03(+1.17%)
Dec 02, 2020 2.520 2.570 2.500 2.560 4,837,433 +0.01(+0.39%)
Dec 01, 2020 2.420 2.550 2.420 2.550 13,822,959 +0.13(+5.37%)
Nov 30, 2020 2.400 2.450 2.370 2.420 9,931,187 +0.00(+0.00%)
Nov 27, 2020 2.330 2.435 2.325 2.420 11,072,300 +0.01(+0.41%)
Nov 25, 2020 2.360 2.430 2.340 2.410 9,307,800 +0.04(+1.69%)
Nov 24, 2020 2.270 2.390 2.260 2.370 8,893,647 +0.12(+5.33%)
Nov 23, 2020 2.240 2.260 2.210 2.250 4,709,508 +0.03(+1.35%)
Nov 20, 2020 2.270 2.280 2.210 2.220 3,354,200 -0.09(-3.90%)
Nov 19, 2020 2.290 2.320 2.270 2.310 4,510,674 +0.00(+0.00%)
Nov 18, 2020 2.260 2.340 2.260 2.310 5,451,253 +0.02(+0.87%)
Nov 17, 2020 2.200 2.300 2.190 2.290 4,647,443 +0.07(+3.15%)
Nov 16, 2020 2.200 2.230 2.160 2.220 5,101,293 +0.08(+3.74%)
Nov 13, 2020 2.080 2.140 2.050 2.140 4,406,300 +0.03(+1.42%)
Nov 12, 2020 2.140 2.160 2.040 2.110 5,430,192 -0.02(-0.94%)
Nov 11, 2020 2.170 2.200 2.130 2.130 3,801,786 -0.11(-4.91%)
Nov 10, 2020 2.200 2.240 2.190 2.240 5,601,945 +0.04(+1.82%)
Nov 09, 2020 2.220 2.230 2.150 2.200 7,606,831 +0.05(+2.33%)
Nov 06, 2020 2.050 2.150 2.040 2.150 5,301,900 +0.09(+4.37%)
Nov 05, 2020 1.990 2.060 1.985 2.060 4,693,168 +0.14(+7.29%)
Nov 04, 2020 1.900 1.970 1.880 1.920 1,845,472 +0.06(+3.23%)
Nov 03, 2020 1.870 1.900 1.830 1.860 3,622,220 +0.00(+0.00%)
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