Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.630 USD +0.020 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 2.610 2.690 2.590 2.630 10,626,045 +0.02(+0.77%)
Sep 24, 2021 2.590 2.630 2.560 2.610 6,124,664 +0.00(+0.00%)
Sep 23, 2021 2.630 2.660 2.600 2.610 6,618,958 -0.01(-0.38%)
Sep 22, 2021 2.610 2.660 2.600 2.620 6,581,713 +0.01(+0.38%)
Sep 21, 2021 2.550 2.640 2.530 2.610 6,983,495 +0.09(+3.57%)
Sep 20, 2021 2.530 2.555 2.495 2.520 6,607,297 -0.03(-1.18%)
Sep 17, 2021 2.540 2.555 2.510 2.550 5,026,502 -0.02(-0.78%)
Sep 16, 2021 2.550 2.600 2.540 2.570 3,566,852 -0.01(-0.39%)
Sep 15, 2021 2.560 2.590 2.540 2.580 3,979,890 +0.01(+0.39%)
Sep 14, 2021 2.590 2.625 2.560 2.570 4,580,893 +0.00(+0.00%)
Sep 13, 2021 2.530 2.590 2.515 2.570 5,894,816 +0.08(+3.21%)
Sep 10, 2021 2.530 2.560 2.490 2.490 4,875,016 -0.03(-1.19%)
Sep 09, 2021 2.440 2.540 2.430 2.520 9,419,623 +0.08(+3.28%)
Sep 08, 2021 2.510 2.530 2.435 2.440 5,933,239 -0.11(-4.31%)
Sep 07, 2021 2.590 2.600 2.550 2.550 978,425 -0.03(-1.16%)
Sep 03, 2021 2.640 2.650 2.560 2.580 3,096,672 -0.02(-0.77%)
Sep 02, 2021 2.590 2.660 2.580 2.600 4,070,932 -0.06(-2.26%)
Sep 01, 2021 2.590 2.690 2.580 2.660 10,968,324 +0.11(+4.31%)
Aug 31, 2021 2.520 2.580 2.495 2.550 8,998,916 +0.03(+1.19%)
Aug 30, 2021 2.500 2.530 2.470 2.520 5,977,699 +0.01(+0.40%)
Aug 27, 2021 2.430 2.525 2.400 2.510 6,379,628 +0.07(+2.87%)
Aug 26, 2021 2.470 2.490 2.435 2.440 3,543,700 -0.04(-1.61%)
Aug 25, 2021 2.420 2.485 2.400 2.480 4,913,296 +0.03(+1.22%)
Aug 24, 2021 2.300 2.470 2.290 2.450 6,660,459 +0.17(+7.46%)
Aug 23, 2021 2.280 2.300 2.240 2.280 4,987,113 +0.01(+0.44%)
Aug 20, 2021 2.200 2.290 2.160 2.270 6,066,993 +0.07(+3.18%)
Aug 19, 2021 2.160 2.220 2.131 2.200 5,803,480 +0.04(+1.85%)
Aug 18, 2021 2.140 2.230 2.135 2.160 5,782,169 -0.02(-0.92%)
Aug 17, 2021 2.160 2.240 2.135 2.180 5,583,939 +0.07(+3.32%)
Aug 16, 2021 2.160 2.160 2.090 2.110 3,154,325 -0.04(-1.86%)
Aug 13, 2021 2.130 2.160 2.090 2.150 3,113,668 +0.04(+1.90%)
Aug 12, 2021 2.140 2.160 2.110 2.110 3,578,337 -0.06(-2.76%)
Aug 11, 2021 2.180 2.205 2.150 2.170 3,358,865 -0.01(-0.46%)
Aug 10, 2021 2.190 2.225 2.170 2.180 2,821,571 -0.02(-0.91%)
Aug 09, 2021 2.210 2.235 2.145 2.200 3,842,197 +0.00(+0.00%)
Aug 06, 2021 2.200 2.240 2.180 2.200 3,723,254 +0.01(+0.46%)
Aug 05, 2021 2.260 2.290 2.170 2.190 4,888,040 -0.04(-1.79%)
Aug 04, 2021 2.260 2.285 2.190 2.230 5,030,449 -0.03(-1.33%)
Aug 03, 2021 2.220 2.265 2.170 2.260 4,551,236 +0.02(+0.89%)
Aug 02, 2021 2.280 2.320 2.240 2.240 5,087,742 +0.00(+0.00%)
Jul 30, 2021 2.320 2.340 2.240 2.240 4,228,617 -0.08(-3.45%)
Jul 29, 2021 2.380 2.390 2.310 2.320 3,074,516 -0.04(-1.69%)
Jul 28, 2021 2.320 2.370 2.305 2.360 2,734,563 +0.05(+2.16%)
Jul 27, 2021 2.300 2.320 2.275 2.310 2,830,265 +0.00(+0.00%)
Jul 26, 2021 2.280 2.317 2.270 2.310 2,111,895 +0.03(+1.32%)
Jul 23, 2021 2.320 2.340 2.270 2.280 3,029,594 -0.03(-1.30%)
Jul 22, 2021 2.320 2.350 2.300 2.310 3,650,881 +0.02(+0.87%)
Jul 21, 2021 2.270 2.300 2.250 2.290 2,427,586 +0.02(+0.88%)
Jul 20, 2021 2.200 2.290 2.190 2.270 5,017,777 +0.07(+3.18%)
Jul 19, 2021 2.250 2.260 2.190 2.200 5,004,659 -0.09(-3.93%)
Jul 16, 2021 2.320 2.350 2.270 2.290 5,460,394 -0.02(-0.87%)
Jul 15, 2021 2.340 2.360 2.280 2.310 5,120,793 +0.00(+0.00%)
Jul 14, 2021 2.320 2.350 2.295 2.310 3,220,364 +0.06(+2.67%)
Jul 13, 2021 2.280 2.290 2.240 2.250 5,923,502 -0.05(-2.17%)
Jul 12, 2021 2.225 2.300 2.215 2.300 4,299,677 +0.09(+4.07%)
Jul 09, 2021 2.210 2.250 2.190 2.210 2,541,043 +0.03(+1.38%)
Jul 08, 2021 2.220 2.230 2.170 2.180 4,695,254 -0.09(-3.96%)
Jul 07, 2021 2.250 2.280 2.225 2.270 3,883,172 +0.01(+0.44%)
Jul 06, 2021 2.310 2.310 2.250 2.260 2,566,850 -0.09(-3.83%)
Jul 02, 2021 2.360 2.370 2.315 2.350 1,957,081 +0.04(+1.73%)
Jul 01, 2021 2.400 2.400 2.302 2.310 6,687,815 -0.07(-2.94%)
Jun 30, 2021 2.400 2.410 2.350 2.380 5,268,047 -0.04(-1.65%)
Jun 29, 2021 2.480 2.480 2.420 2.420 6,631,846 -0.09(-3.59%)
Jun 28, 2021 2.490 2.510 2.475 2.510 2,973,078 +0.03(+1.21%)
Jun 25, 2021 2.550 2.555 2.460 2.480 3,766,160 -0.06(-2.36%)
Jun 24, 2021 2.530 2.560 2.510 2.540 2,198,053 +0.03(+1.20%)
Jun 23, 2021 2.520 2.550 2.500 2.510 2,824,067 -0.01(-0.40%)
Jun 22, 2021 2.530 2.540 2.480 2.520 6,673,166 -0.03(-1.18%)
Jun 21, 2021 2.510 2.550 2.493 2.550 2,709,273 +0.02(+0.79%)
Jun 18, 2021 2.610 2.630 2.520 2.530 6,859,753 -0.06(-2.32%)
Jun 17, 2021 2.640 2.665 2.580 2.590 6,486,039 -0.01(-0.38%)
Jun 16, 2021 2.630 2.675 2.590 2.600 4,810,337 -0.04(-1.52%)
Jun 15, 2021 2.640 2.650 2.570 2.640 4,884,025 +0.01(+0.38%)
Jun 14, 2021 2.630 2.660 2.610 2.630 2,985,691 +0.05(+1.94%)
Jun 11, 2021 2.660 2.670 2.560 2.580 3,773,102 -0.11(-4.09%)
Jun 10, 2021 2.690 2.710 2.640 2.690 5,060,058 +0.04(+1.51%)
Jun 09, 2021 2.700 2.720 2.650 2.650 3,319,752 -0.05(-1.85%)
Jun 08, 2021 2.710 2.725 2.675 2.700 4,359,929 -0.01(-0.37%)
Jun 07, 2021 2.700 2.740 2.680 2.710 4,208,527 +0.03(+1.12%)
Jun 04, 2021 2.670 2.700 2.650 2.680 4,509,488 +0.04(+1.52%)
Jun 03, 2021 2.650 2.670 2.590 2.640 2,076,237 -0.03(-1.12%)
Jun 02, 2021 2.640 2.688 2.620 2.670 4,576,062 +0.05(+1.91%)
Jun 01, 2021 2.600 2.635 2.590 2.620 6,815,033 +0.03(+1.16%)
May 28, 2021 2.560 2.595 2.540 2.590 4,419,374 +0.04(+1.57%)
May 27, 2021 2.550 2.580 2.520 2.550 6,577,434 +0.06(+2.41%)
May 26, 2021 2.490 2.505 2.450 2.490 4,392,369 +0.01(+0.40%)
May 25, 2021 2.500 2.510 2.455 2.480 3,028,373 +0.00(+0.00%)
May 24, 2021 2.440 2.489 2.435 2.480 3,317,210 +0.07(+2.90%)
May 21, 2021 2.430 2.430 2.370 2.410 4,325,839 -0.01(-0.41%)
May 20, 2021 2.440 2.440 2.380 2.420 5,347,236 -0.02(-0.82%)
May 19, 2021 2.350 2.470 2.332 2.440 8,037,501 +0.08(+3.39%)
May 18, 2021 2.320 2.370 2.301 2.360 7,025,145 +0.06(+2.61%)
May 17, 2021 2.300 2.340 2.255 2.300 4,176,520 +0.05(+2.22%)
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%)
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