Breaking News Bar

Business News and Information

Comp En DE MN Cemig ADR (NY: CIG )

2.505 USD -0.015 (-0.60%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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