Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.310 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,696,261 +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%)
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