Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.480 +0.060 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.470 2.540 2.520 4,931,591 +0.06(+2.44%)
Jan 28, 2022 2.470 2.475 2.420 2.460 5,476,577 +0.01(+0.41%)
Jan 27, 2022 2.450 2.495 2.440 2.450 8,248,031 +0.04(+1.66%)
Jan 26, 2022 2.420 2.470 2.400 2.410 10,297,012 -0.01(-0.41%)
Jan 25, 2022 2.370 2.440 2.350 2.420 7,697,979 +0.06(+2.54%)
Jan 24, 2022 2.410 2.410 2.330 2.360 11,330,539 -0.07(-2.88%)
Jan 21, 2022 2.420 2.470 2.410 2.430 8,110,720 +0.00(+0.00%)
Jan 20, 2022 2.440 2.470 2.420 2.430 8,172,782 +0.02(+0.83%)
Jan 19, 2022 2.380 2.450 2.380 2.410 5,608,850 +0.10(+4.33%)
Jan 18, 2022 2.340 2.380 2.310 2.310 5,020,165 -0.04(-1.70%)
Jan 14, 2022 2.350 0 +0.01(+0.43%)
Jan 13, 2022 2.350 2.380 2.325 2.340 6,335,815 +0.01(+0.43%)
Jan 12, 2022 2.310 2.350 2.300 2.330 7,342,006 +0.04(+1.75%)
Jan 11, 2022 2.190 2.300 2.180 2.290 6,544,984 +0.12(+5.53%)
Jan 10, 2022 2.190 2.190 2.150 2.170 5,041,480 -0.03(-1.36%)
Jan 07, 2022 2.195 2.245 2.165 2.200 7,931,689 +0.04(+1.85%)
Jan 06, 2022 2.220 2.240 2.160 2.160 4,678,031 -0.06(-2.70%)
Jan 05, 2022 2.310 2.320 2.210 2.220 7,371,215 -0.08(-3.48%)
Jan 04, 2022 2.290 2.350 2.280 2.300 5,162,265 -0.03(-1.29%)
Jan 03, 2022 2.360 2.370 2.290 2.330 8,666,348 -0.10(-4.12%)
Dec 31, 2021 2.420 2.440 2.390 2.430 6,637,482 +0.04(+1.67%)
Dec 30, 2021 2.370 2.425 2.360 2.390 4,166,010 +0.04(+1.70%)
Dec 29, 2021 2.400 2.410 2.340 2.350 4,643,191 -0.05(-2.08%)
Dec 28, 2021 2.380 2.420 2.360 2.400 7,578,044 +0.03(+1.27%)
Dec 27, 2021 2.350 2.385 2.325 2.370 8,042,376 +0.02(+0.85%)
Dec 23, 2021 2.310 2.355 2.300 2.350 9,035,141 +0.02(+0.86%)
Dec 22, 2021 2.290 2.350 2.280 2.330 6,475,902 -0.08(-3.32%)
Dec 21, 2021 2.380 2.430 2.370 2.410 8,620,504 +0.03(+1.26%)
Dec 20, 2021 2.430 2.460 2.380 2.380 10,755,987 -0.12(-4.80%)
Dec 17, 2021 2.440 2.500 2.425 2.500 12,120,439 +0.06(+2.46%)
Dec 16, 2021 2.420 2.490 2.410 2.440 10,920,110 -0.02(-0.81%)
Dec 15, 2021 2.420 2.480 2.405 2.460 8,452,305 +0.02(+0.82%)
Dec 14, 2021 2.490 2.515 2.440 2.440 9,522,451 -0.01(-0.41%)
Dec 13, 2021 2.470 2.500 2.435 2.450 4,369,846 -0.02(-0.81%)
Dec 10, 2021 2.470 2.505 2.455 2.470 5,337,918 +0.02(+0.82%)
Dec 09, 2021 2.490 2.490 2.423 2.450 4,851,286 -0.05(-2.00%)
Dec 08, 2021 2.470 2.530 2.470 2.500 6,508,351 +0.06(+2.46%)
Dec 07, 2021 2.380 2.450 2.368 2.440 11,855,795 +0.06(+2.52%)
Dec 06, 2021 2.410 2.430 2.370 2.380 6,701,259 -0.04(-1.65%)
Dec 03, 2021 2.370 2.440 2.370 2.420 10,543,680 +0.07(+2.98%)
Dec 02, 2021 2.350 2.390 2.325 2.350 7,595,043 +0.12(+5.38%)
Dec 01, 2021 2.320 2.360 2.230 2.230 14,019,628 -0.07(-3.04%)
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%)
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