Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.300 USD -0.010 (-0.43%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 5.410 6.000 5.410 6.000 35,500 +0.65(+12.15%)
Sep 30, 2002 5.200 5.440 4.960 5.350 4,600,000 -0.16(-2.90%)
Sep 27, 2002 5.750 5.750 5.500 5.510 94,700 -0.39(-6.61%)
Sep 26, 2002 6.000 6.000 5.700 5.900 119,200 -0.22(-3.59%)
Sep 25, 2002 6.100 6.120 5.890 6.120 180,100 +0.12(+2.00%)
Sep 24, 2002 6.350 6.350 6.000 6.000 27,300 -0.45(-6.98%)
Sep 23, 2002 6.750 6.750 6.200 6.450 151,700 -0.90(-12.24%)
Sep 20, 2002 7.200 7.370 7.000 7.350 24,700 +0.45(+6.52%)
Sep 19, 2002 7.000 7.060 6.840 6.900 37,400 +0.06(+0.88%)
Sep 18, 2002 7.020 7.020 6.750 6.840 79,500 -0.39(-5.39%)
Sep 17, 2002 7.630 7.840 7.210 7.230 43,400 -0.39(-5.12%)
Sep 16, 2002 8.050 8.050 7.550 7.620 9,300 -0.53(-6.50%)
Sep 13, 2002 8.250 8.250 8.050 8.150 4,200 -0.25(-2.98%)
Sep 12, 2002 8.530 8.530 8.100 8.400 25,500 -0.23(-2.67%)
Sep 11, 2002 8.310 8.630 8.310 8.630 80,000 +0.67(+8.42%)
Sep 10, 2002 8.000 8.080 7.800 7.960 19,800 -0.17(-2.09%)
Sep 09, 2002 8.100 8.180 7.890 8.130 21,600 +0.18(+2.26%)
Sep 06, 2002 7.990 7.990 7.750 7.950 17,400 -0.04(-0.50%)
Sep 05, 2002 7.840 8.390 7.700 7.990 26,000 -0.26(-3.15%)
Sep 04, 2002 8.300 8.550 8.060 8.250 414,700 -0.20(-2.37%)
Sep 03, 2002 8.800 8.800 8.250 8.450 33,600 -0.55(-6.11%)
Aug 30, 2002 9.030 9.300 8.960 9.000 51,000 +0.12(+1.35%)
Aug 29, 2002 8.780 9.000 8.250 8.880 85,400 -0.07(-0.78%)
Aug 28, 2002 8.870 8.960 8.500 8.950 27,400 +0.18(+2.05%)
Aug 27, 2002 8.900 8.980 8.470 8.770 49,800 +0.18(+2.10%)
Aug 26, 2002 8.220 8.590 8.220 8.590 37,400 +0.49(+6.05%)
Aug 23, 2002 7.740 8.200 7.700 8.100 64,900 +0.26(+3.32%)
Aug 22, 2002 7.250 7.900 7.200 7.840 102,700 +0.46(+6.23%)
Aug 21, 2002 7.390 7.530 7.350 7.380 135,900 -0.07(-0.94%)
Aug 20, 2002 7.600 8.050 7.350 7.450 47,500 +0.07(+0.95%)
Aug 16, 2002 7.350 7.380 7.150 7.380 41,900 +0.43(+6.19%)
Aug 15, 2002 7.500 7.500 6.920 6.950 35,300 -0.43(-5.83%)
Aug 14, 2002 7.700 7.760 7.100 7.380 143,100 -0.12(-1.60%)
Aug 13, 2002 7.600 8.000 7.450 7.500 101,000 -0.57(-7.06%)
Aug 12, 2002 8.550 8.550 8.030 8.070 52,100 -0.99(-10.93%)
Aug 07, 2002 8.600 9.250 8.600 9.060 246,300 +0.56(+6.59%)
Aug 06, 2002 7.600 8.500 7.600 8.500 146,600 +1.05(+14.09%)
Aug 05, 2002 8.580 8.580 7.450 7.450 11,100 -1.25(-14.37%)
Aug 02, 2002 8.600 8.700 8.400 8.700 303,900 +0.62(+7.67%)
Aug 01, 2002 7.750 8.100 7.650 8.080 290,400 +0.46(+6.04%)
Jul 31, 2002 7.750 7.750 7.400 7.620 37,300 -0.13(-1.68%)
Jul 30, 2002 7.770 7.850 7.460 7.750 111,400 -0.08(-1.02%)
Jul 29, 2002 8.390 8.390 7.830 7.830 133,000 -0.51(-6.12%)
Jul 26, 2002 8.790 8.790 8.340 8.340 76,700 -0.45(-5.12%)
Jul 25, 2002 9.250 9.250 8.590 8.790 160,400 -0.54(-5.79%)
Jul 24, 2002 9.020 9.420 8.950 9.330 178,400 +0.18(+1.97%)
Jul 23, 2002 9.400 9.500 9.050 9.150 140,600 -0.25(-2.66%)
Jul 22, 2002 9.950 9.950 9.400 9.400 35,600 -0.65(-6.47%)
Jul 19, 2002 10.25 10.30 9.900 10.05 29,400 +0.04(+0.40%)
Jul 17, 2002 10.20 10.45 9.840 10.01 49,900 -0.80(-7.40%)
Jul 12, 2002 10.76 11.01 10.73 10.81 24,800 +0.06(+0.56%)
Jul 11, 2002 10.46 10.90 10.43 10.75 82,600 +0.29(+2.77%)
Jul 10, 2002 10.64 10.70 10.40 10.46 22,500 -0.24(-2.24%)
Jul 09, 2002 10.50 10.70 10.50 10.70 5,900 +0.25(+2.39%)
Jul 08, 2002 10.40 10.45 10.40 10.45 20,200 +0.21(+2.05%)
Jul 05, 2002 10.30 10.41 10.20 10.24 12,700 -0.25(-2.38%)
Jul 04, 2002 10.80 11.00 10.35 10.49 85,600 +0.00(+0.00%)
Jul 03, 2002 10.80 11.00 10.35 10.49 85,600 -0.22(-2.05%)
Jul 02, 2002 10.60 11.30 10.32 10.71 200,900 -0.27(-2.46%)
Jul 01, 2002 11.05 11.05 10.50 10.98 34,100 -0.26(-2.31%)
Jun 28, 2002 11.25 11.35 11.05 11.24 191,500 +0.24(+2.18%)
Jun 27, 2002 11.00 11.00 10.77 11.00 79,700 +0.40(+3.77%)
Jun 26, 2002 10.50 10.69 10.16 10.60 19,800 -0.15(-1.40%)
Jun 25, 2002 11.25 11.29 10.65 10.75 90,400 +0.85(+8.59%)
Jun 21, 2002 11.05 11.05 9.840 9.900 90,600 -1.15(-10.41%)
Jun 20, 2002 11.95 11.95 11.00 11.05 32,200 -0.99(-8.22%)
Jun 19, 2002 12.20 12.50 12.04 12.04 231,800 -0.31(-2.51%)
Jun 18, 2002 12.36 12.65 12.35 12.35 4,700 +0.25(+2.07%)
Jun 17, 2002 11.50 12.28 11.30 12.10 39,500 +0.40(+3.42%)
Jun 14, 2002 11.55 11.70 11.30 11.70 24,300 +0.40(+3.54%)
Jun 12, 2002 11.75 11.79 11.19 11.30 24,800 -0.51(-4.32%)
Jun 11, 2002 12.40 12.40 11.65 11.81 29,100 -0.76(-6.05%)
Jun 10, 2002 12.35 12.57 12.21 12.57 24,000 +0.63(+5.28%)
Jun 07, 2002 11.85 12.06 11.77 11.94 121,100 -0.13(-1.08%)
Jun 06, 2002 12.00 12.33 11.70 12.07 35,000 -0.65(-5.11%)
Jun 05, 2002 12.78 12.80 12.65 12.72 13,300 -0.53(-4.00%)
May 31, 2002 13.85 13.85 13.25 13.25 85,100 -0.27(-2.00%)
May 28, 2002 13.51 13.74 13.48 13.52 13,900 +0.07(+0.52%)
May 27, 2002 13.00 13.55 13.00 13.45 83,900 +0.00(+0.00%)
May 24, 2002 13.00 13.55 13.00 13.45 83,900 +0.57(+4.43%)
May 23, 2002 13.00 13.00 12.81 12.88 15,300 +0.16(+1.26%)
May 22, 2002 13.06 13.25 12.66 12.72 23,000 -0.37(-2.83%)
May 21, 2002 13.13 13.35 12.85 13.09 48,100 -0.08(-0.61%)
May 20, 2002 13.00 13.17 12.90 13.17 220,500 +0.20(+1.54%)
May 17, 2002 13.20 13.20 12.97 12.97 16,900 -0.13(-0.99%)
May 16, 2002 13.05 13.10 12.98 13.10 89,600 +0.62(+4.97%)
May 15, 2002 12.40 12.79 12.40 12.48 71,100 +0.03(+0.24%)
May 14, 2002 12.60 12.80 12.44 12.45 226,800 -0.06(-0.48%)
May 13, 2002 13.04 13.07 12.51 12.51 6,700 -0.53(-4.06%)
May 10, 2002 13.03 13.24 12.89 13.04 32,000 -0.32(-2.40%)
May 09, 2002 13.80 13.81 13.25 13.36 40,800 -0.45(-3.26%)
May 08, 2002 13.80 13.90 13.50 13.81 51,900 +0.22(+1.62%)
May 07, 2002 14.05 14.10 13.57 13.59 49,300 -0.18(-1.31%)
May 06, 2002 14.14 14.14 13.52 13.77 59,600 -0.62(-4.31%)
May 03, 2002 14.65 14.65 14.05 14.39 3,720,000 -0.21(-1.44%)
May 02, 2002 15.04 15.04 14.60 14.60 44,200 -0.19(-1.28%)
May 01, 2002 15.07 15.10 14.65 14.79 8,000 -0.31(-2.05%)
Apr 30, 2002 15.00 15.50 15.00 15.10 78,100 -0.04(-0.26%)
Apr 29, 2002 15.50 15.50 15.10 15.14 79,900 -0.10(-0.66%)
Apr 26, 2002 15.75 15.75 15.20 15.24 68,800 -0.71(-4.45%)
Apr 25, 2002 15.35 16.10 15.20 15.95 77,900 +0.18(+1.14%)
Apr 24, 2002 15.79 15.79 15.50 15.77 77,100 +0.17(+1.09%)
Apr 23, 2002 15.75 15.91 15.60 15.60 102,500 -0.30(-1.89%)
Apr 22, 2002 15.92 15.92 15.65 15.90 136,700 -0.10(-0.62%)
Apr 19, 2002 16.00 16.20 15.99 16.00 118,000 -0.02(-0.12%)
Apr 18, 2002 16.08 16.12 15.90 16.02 140,200 -0.38(-2.32%)
Apr 17, 2002 16.35 16.50 16.28 16.40 273,200 +0.22(+1.36%)
Apr 16, 2002 15.96 16.22 15.95 16.18 130,400 +0.23(+1.44%)
Apr 15, 2002 16.12 16.12 15.65 15.95 42,300 -0.19(-1.18%)
Apr 12, 2002 16.10 16.40 15.95 16.14 126,600 +0.29(+1.83%)
Apr 11, 2002 15.93 16.34 15.85 15.85 101,500 +0.05(+0.32%)
Apr 10, 2002 15.23 15.90 15.22 15.80 143,500 +0.70(+4.64%)
Apr 09, 2002 15.18 15.25 15.08 15.10 57,400 -0.05(-0.33%)
Apr 08, 2002 15.00 15.30 14.98 15.15 96,600 -0.05(-0.33%)
Apr 05, 2002 15.14 15.25 15.14 15.20 37,100 +0.10(+0.66%)
Apr 04, 2002 14.63 15.15 14.63 15.10 55,300 +0.48(+3.28%)
Apr 03, 2002 15.40 15.49 14.60 14.62 122,600 -0.88(-5.68%)
Apr 02, 2002 15.50 15.70 15.43 15.50 106,800 +0.07(+0.45%)
Apr 01, 2002 14.70 15.50 14.70 15.43 278,000 +0.53(+3.56%)
Mar 29, 2002 15.38 15.45 14.81 14.90 16,000 +0.00(+0.00%)
Mar 28, 2002 15.38 15.45 14.81 14.90 16,000 -0.10(-0.67%)
Mar 27, 2002 14.96 15.10 14.94 15.00 56,400 +0.15(+1.01%)
Mar 26, 2002 14.45 15.03 14.45 14.85 152,900 +0.55(+3.85%)
Mar 25, 2002 14.74 14.95 14.23 14.30 184,100 -0.20(-1.38%)
Mar 22, 2002 15.00 15.10 14.49 14.50 104,700 -0.45(-3.01%)
Mar 21, 2002 15.64 15.64 14.75 14.95 21,600 -0.80(-5.08%)
Mar 20, 2002 16.00 16.00 15.48 15.75 229,400 -0.39(-2.42%)
Mar 19, 2002 16.38 16.45 15.95 16.14 18,600 -0.18(-1.10%)
Mar 18, 2002 16.72 16.76 16.32 16.32 51,500 -0.41(-2.45%)
Mar 15, 2002 16.40 16.75 16.40 16.73 80,000 +0.35(+2.14%)
Mar 14, 2002 16.40 16.65 16.30 16.38 195,300 +0.03(+0.18%)
Mar 13, 2002 16.14 16.35 16.14 16.35 115,500 +0.25(+1.55%)
Mar 12, 2002 15.95 16.11 15.95 16.10 206,300 +0.20(+1.26%)
Mar 11, 2002 16.40 16.40 15.85 15.90 100,100 -0.31(-1.91%)
Mar 08, 2002 16.20 16.25 16.17 16.21 61,400 +0.16(+1.00%)
Mar 07, 2002 16.02 16.20 16.02 16.05 15,600 +0.25(+1.58%)
Mar 06, 2002 15.86 15.90 15.67 15.80 106,000 -0.30(-1.86%)
Mar 05, 2002 16.00 16.20 16.00 16.10 137,100 -0.06(-0.37%)
Mar 04, 2002 15.74 16.24 15.74 16.16 236,600 +0.36(+2.28%)
Mar 01, 2002 15.50 15.80 15.45 15.80 326,800 +0.30(+1.94%)
Feb 28, 2002 15.75 15.80 15.50 15.50 66,000 -0.26(-1.65%)
Feb 27, 2002 15.65 15.76 15.60 15.76 74,100 +0.21(+1.35%)
Feb 26, 2002 15.45 15.64 15.25 15.55 29,200 -0.01(-0.06%)
Feb 25, 2002 15.18 15.70 15.18 15.56 107,400 +0.56(+3.73%)
Feb 22, 2002 15.10 15.10 14.65 15.00 298,600 +0.00(+0.00%)
Feb 21, 2002 14.41 15.10 14.41 15.00 276,800 +0.59(+4.09%)
Feb 20, 2002 14.33 14.50 14.05 14.41 67,600 -0.02(-0.14%)
Feb 19, 2002 14.62 14.62 14.42 14.43 369,700 -0.42(-2.83%)
Feb 18, 2002 15.24 15.24 14.85 14.85 23,300 +0.00(+0.00%)
Feb 15, 2002 15.24 15.24 14.85 14.85 23,300 -0.44(-2.88%)
Feb 14, 2002 14.76 15.29 14.70 15.29 284,600 +0.72(+4.94%)
Feb 13, 2002 14.20 14.60 14.20 14.57 491,800 +0.42(+2.97%)
Feb 12, 2002 14.15 14.25 14.15 14.15 23,400 +0.10(+0.71%)
Feb 11, 2002 14.00 14.10 14.00 14.05 34,800 +0.05(+0.36%)
Feb 08, 2002 13.99 14.10 13.95 14.00 86,000 +0.09(+0.65%)
Feb 07, 2002 14.00 14.08 13.82 13.91 259,500 -0.40(-2.80%)
Feb 06, 2002 14.30 14.35 14.10 14.31 151,800 +0.21(+1.49%)
Feb 05, 2002 13.50 14.20 13.45 14.10 196,800 +0.00(+0.00%)
Feb 04, 2002 13.95 14.10 13.80 14.10 68,300 -0.40(-2.76%)
Feb 01, 2002 14.35 14.50 14.30 14.50 218,300 -0.30(-2.03%)
Jan 31, 2002 14.50 15.31 14.25 14.80 415,800 +1.25(+9.23%)
Jan 30, 2002 13.30 13.59 13.30 13.55 62,100 +0.40(+3.04%)
Jan 29, 2002 13.74 13.74 13.10 13.15 57,200 -0.60(-4.36%)
Jan 28, 2002 13.96 13.96 13.62 13.75 47,500 -0.60(-4.18%)
Jan 25, 2002 14.30 14.35 14.30 14.35 29,400 -0.05(-0.35%)
Jan 24, 2002 14.40 14.44 14.25 14.40 744,500 +0.00(+0.00%)
Jan 23, 2002 14.00 14.40 14.00 14.40 154,700 +0.33(+2.35%)
Jan 22, 2002 14.45 14.45 14.00 14.07 50,200 -0.33(-2.29%)
Jan 21, 2002 13.56 14.40 13.56 14.40 105,100 +0.00(+0.00%)
Jan 18, 2002 13.56 14.40 13.56 14.40 105,100 +0.93(+6.90%)
Jan 17, 2002 13.40 13.55 13.20 13.47 36,000 +0.32(+2.43%)
Jan 16, 2002 12.92 13.77 12.92 13.15 94,700 +0.55(+4.37%)
Jan 15, 2002 12.90 12.90 12.52 12.60 200,000 -0.10(-0.79%)
Jan 14, 2002 12.76 12.76 12.50 12.70 68,200 -0.45(-3.42%)
Jan 11, 2002 13.10 13.24 13.05 13.15 195,600 +0.16(+1.23%)
Jan 10, 2002 13.43 13.43 12.90 12.99 170,100 -1.51(-10.41%)
Jan 09, 2002 14.37 14.55 14.25 14.50 157,500 +0.01(+0.07%)
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