Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.370 2.380 2.275 2.300 9,498,223 -0.07(-2.95%)
Nov 29, 2021 2.360 2.390 2.330 2.370 8,648,509 +0.02(+0.85%)
Nov 26, 2021 2.340 2.365 2.325 2.350 4,365,626 -0.02(-0.84%)
Nov 24, 2021 2.390 2.405 2.350 2.370 6,933,652 -0.04(-1.66%)
Nov 23, 2021 2.350 2.420 2.300 2.410 10,121,649 +0.04(+1.69%)
Nov 22, 2021 2.400 2.430 2.360 2.370 10,777,813 -0.03(-1.25%)
Nov 19, 2021 2.430 2.440 2.390 2.400 7,384,286 +0.04(+1.69%)
Nov 18, 2021 2.390 2.415 2.350 2.360 11,598,938 -0.03(-1.26%)
Nov 17, 2021 2.410 2.430 2.356 2.390 7,911,628 -0.06(-2.45%)
Nov 16, 2021 2.470 2.489 2.440 2.450 9,618,776 -0.08(-3.16%)
Nov 15, 2021 2.520 2.575 2.490 2.530 4,796,364 +0.03(+1.20%)
Nov 12, 2021 2.500 2.525 2.460 2.500 10,167,536 -0.04(-1.57%)
Nov 11, 2021 2.500 2.540 2.480 2.540 8,316,413 +0.11(+4.53%)
Nov 10, 2021 2.510 2.430 10,093,890 +0.03(+1.25%)
Nov 09, 2021 2.390 2.460 2.385 2.400 9,792,545 +0.07(+3.00%)
Nov 08, 2021 2.350 2.375 2.330 2.330 6,140,062 -0.03(-1.27%)
Nov 05, 2021 2.330 2.375 2.320 2.360 5,946,964 +0.07(+3.06%)
Nov 04, 2021 2.310 2.330 2.250 2.290 8,112,193 -0.05(-2.14%)
Nov 03, 2021 2.260 2.360 2.230 2.340 10,047,184 +0.14(+6.36%)
Nov 02, 2021 2.270 2.270 2.175 2.200 4,624,402 -0.07(-3.08%)
Nov 01, 2021 2.230 2.300 2.240 2.270 8,627,892 +0.02(+0.89%)
Oct 29, 2021 2.280 2.290 2.225 2.250 9,539,691 -0.01(-0.44%)
Oct 28, 2021 2.320 2.349 2.254 2.260 8,568,134 -0.12(-5.04%)
Oct 27, 2021 2.390 2.420 2.360 2.380 6,523,171 +0.01(+0.42%)
Oct 26, 2021 2.350 2.370 7,162,450 -0.01(-0.42%)
Oct 25, 2021 2.360 2.405 2.330 2.380 6,730,746 +0.06(+2.59%)
Oct 22, 2021 2.340 2.380 2.220 2.320 11,194,867 -0.06(-2.52%)
Oct 21, 2021 2.580 2.590 2.345 2.380 11,607,359 -0.26(-9.85%)
Oct 20, 2021 2.620 2.680 2.620 2.640 10,499,327 +0.06(+2.33%)
Oct 19, 2021 2.670 2.670 2.570 2.580 9,937,758 -0.13(-4.80%)
Oct 18, 2021 2.670 2.725 2.635 2.710 8,192,914 +0.02(+0.74%)
Oct 15, 2021 2.730 2.770 2.680 2.690 19,831,680 -0.03(-1.10%)
Oct 14, 2021 2.690 2.730 2.670 2.720 5,552,646 +0.03(+1.12%)
Oct 13, 2021 2.630 2.710 2.615 2.690 7,506,831 +0.03(+1.13%)
Oct 12, 2021 2.620 2.700 2.620 2.660 7,740,313 +0.04(+1.53%)
Oct 11, 2021 2.520 2.640 2.520 2.620 12,254,838 +0.10(+3.97%)
Oct 08, 2021 2.480 2.540 2.470 2.520 4,638,138 +0.08(+3.28%)
Oct 07, 2021 2.470 2.495 2.385 2.440 11,372,667 -0.03(-1.21%)
Oct 06, 2021 2.470 2.490 2.410 2.470 7,363,822 -0.05(-1.98%)
Oct 05, 2021 2.530 2.585 2.470 2.520 9,193,028 -0.01(-0.40%)
Oct 04, 2021 2.550 2.570 2.510 2.530 4,427,465 -0.06(-2.32%)
Oct 01, 2021 2.540 2.605 2.525 2.590 3,506,930 +0.07(+2.78%)
Sep 30, 2021 2.570 2.586 2.510 2.520 5,607,386 -0.04(-1.56%)
Sep 29, 2021 2.570 2.625 2.550 2.560 3,851,380 -0.01(-0.39%)
Sep 28, 2021 2.620 2.630 2.560 2.570 4,420,308 -0.06(-2.28%)
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%)
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