Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 12:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.360 7.360 7.250 7.330 41,500 +0.01(+0.14%)
Dec 30, 2002 7.250 7.320 7.000 7.320 51,400 +0.13(+1.81%)
Dec 27, 2002 7.200 7.210 7.040 7.190 103,200 -0.01(-0.14%)
Dec 26, 2002 7.380 7.380 7.050 7.200 93,100 -0.20(-2.70%)
Dec 24, 2002 7.350 7.500 7.250 7.400 12,900 +0.09(+1.23%)
Dec 23, 2002 7.850 8.050 7.300 7.310 82,300 -0.55(-7.00%)
Dec 20, 2002 7.920 8.050 7.500 7.860 275,400 +0.54(+7.38%)
Dec 19, 2002 6.990 7.350 6.990 7.320 208,700 +0.37(+5.32%)
Dec 18, 2002 6.950 7.080 6.950 6.950 64,800 +0.12(+1.76%)
Dec 17, 2002 6.830 6.940 6.830 6.830 5,900 +0.21(+3.17%)
Dec 16, 2002 6.750 6.800 6.450 6.620 32,900 +0.29(+4.58%)
Dec 13, 2002 6.100 6.370 6.100 6.330 48,900 +0.31(+5.15%)
Dec 12, 2002 6.130 6.150 6.020 6.020 64,900 -0.04(-0.66%)
Dec 11, 2002 6.050 6.250 6.000 6.060 21,600 +0.11(+1.85%)
Dec 10, 2002 5.910 5.950 5.870 5.950 3,400 +0.05(+0.85%)
Dec 09, 2002 6.110 6.110 5.900 5.900 9,100 -0.31(-4.99%)
Dec 06, 2002 5.930 6.220 5.930 6.210 25,300 +0.37(+6.34%)
Dec 05, 2002 6.030 6.030 5.750 5.840 24,500 -0.21(-3.47%)
Dec 04, 2002 6.200 6.260 6.000 6.050 21,000 -0.26(-4.12%)
Dec 03, 2002 6.540 6.550 6.310 6.310 8,500 -0.27(-4.10%)
Dec 02, 2002 6.700 6.850 6.570 6.580 19,900 +0.16(+2.49%)
Nov 29, 2002 6.500 6.800 6.250 6.420 37,600 +0.15(+2.39%)
Nov 27, 2002 6.260 6.580 6.200 6.270 26,800 +0.22(+3.64%)
Nov 26, 2002 6.220 6.320 6.010 6.050 60,700 -0.22(-3.51%)
Nov 25, 2002 6.690 6.830 6.100 6.270 33,000 -0.25(-3.83%)
Nov 22, 2002 6.470 6.600 6.400 6.520 3,300 +0.05(+0.77%)
Nov 21, 2002 6.630 6.670 6.400 6.470 86,400 +0.01(+0.15%)
Nov 20, 2002 6.350 6.480 6.350 6.460 8,500 +0.10(+1.57%)
Nov 19, 2002 6.380 6.450 6.320 6.360 76,300 -0.22(-3.34%)
Nov 18, 2002 6.700 6.700 6.550 6.580 4,900 +0.13(+2.02%)
Nov 15, 2002 6.410 6.540 6.400 6.450 7,100 +0.05(+0.78%)
Nov 14, 2002 6.260 6.460 6.250 6.400 77,600 +0.15(+2.40%)
Nov 13, 2002 6.370 6.400 6.220 6.250 237,700 -0.05(-0.79%)
Nov 12, 2002 6.500 6.500 6.300 6.300 6,400 -0.30(-4.55%)
Nov 11, 2002 6.670 6.740 6.400 6.600 29,200 -0.02(-0.30%)
Nov 08, 2002 6.600 7.000 6.600 6.620 61,900 +0.12(+1.85%)
Nov 07, 2002 6.330 6.540 6.250 6.500 37,300 +0.25(+4.00%)
Nov 06, 2002 6.290 6.330 6.220 6.250 79,700 -0.30(-4.58%)
Nov 05, 2002 6.890 6.890 6.400 6.550 98,100 -0.45(-6.43%)
Nov 04, 2002 7.150 7.290 6.900 7.000 235,100 +0.10(+1.45%)
Nov 01, 2002 6.880 6.970 6.790 6.900 169,400 +0.10(+1.47%)
Oct 31, 2002 6.690 6.940 6.690 6.800 154,400 +0.20(+3.03%)
Oct 30, 2002 6.280 6.800 6.280 6.600 67,300 +0.54(+8.91%)
Oct 29, 2002 6.180 6.330 5.870 6.060 45,500 +0.16(+2.71%)
Oct 28, 2002 6.550 6.700 5.850 5.900 18,900 -0.55(-8.53%)
Oct 25, 2002 6.090 6.450 6.090 6.450 36,600 +0.40(+6.61%)
Oct 24, 2002 6.070 6.500 6.050 6.050 100,300 +0.05(+0.83%)
Oct 23, 2002 5.710 6.000 5.650 6.000 65,200 +0.29(+5.08%)
Oct 22, 2002 5.500 5.710 5.440 5.710 19,600 +0.18(+3.25%)
Oct 21, 2002 5.500 5.630 5.380 5.530 18,800 +0.03(+0.55%)
Oct 18, 2002 5.440 5.610 5.440 5.500 210,600 +0.10(+1.85%)
Oct 17, 2002 4.970 5.500 4.970 5.400 206,700 +0.54(+11.11%)
Oct 16, 2002 5.100 5.100 4.800 4.860 177,700 -0.29(-5.63%)
Oct 15, 2002 5.390 5.500 5.050 5.150 125,800 -0.11(-2.09%)
Oct 14, 2002 5.300 5.300 5.150 5.260 32,500 -0.24(-4.36%)
Oct 11, 2002 5.320 5.620 5.300 5.500 43,600 +0.24(+4.56%)
Oct 10, 2002 5.350 5.460 5.150 5.260 98,300 -0.04(-0.75%)
Oct 09, 2002 5.370 5.470 5.300 5.300 24,100 -0.32(-5.69%)
Oct 08, 2002 5.710 5.780 5.550 5.620 54,900 -0.08(-1.40%)
Oct 07, 2002 5.980 6.020 5.700 5.700 59,300 -0.51(-8.21%)
Oct 04, 2002 6.200 6.340 6.150 6.210 12,100 +0.06(+0.98%)
Oct 03, 2002 6.120 6.150 5.900 6.150 27,200 +0.13(+2.16%)
Oct 02, 2002 6.250 6.380 5.900 6.020 57,800 +0.02(+0.33%)
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