Skip to main content

Comp En DE MN Cemig Cl C ADR (NY: CIG-C )

2.280 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.446 4.456 4.340 4.340 3,508 -0.14(-3.06%)
Jan 28, 2010 4.443 4.477 4.371 4.477 4,385 -0.03(-0.68%)
Jan 27, 2010 4.644 4.644 4.361 4.508 6,725 -0.04(-0.98%)
Jan 26, 2010 4.470 4.552 4.333 4.552 7,309 +0.17(+3.90%)
Jan 25, 2010 4.231 4.381 4.231 4.381 584 +0.02(+0.47%)
Jan 22, 2010 4.477 4.477 4.275 4.361 6,725 -0.14(-3.04%)
Jan 21, 2010 4.449 4.497 4.446 4.497 109,064 -0.02(-0.38%)
Jan 20, 2010 4.354 4.514 4.354 4.514 2,046 +0.03(+0.61%)
Jan 19, 2010 4.477 4.487 4.446 4.487 2,339 -0.13(-2.81%)
Jan 15, 2010 4.617 4.617 4.617 0 -0.16(-3.36%)
Jan 14, 2010 4.880 4.880 4.706 4.778 2,631 -0.16(-3.25%)
Jan 13, 2010 4.651 4.938 4.651 4.938 7,309 +0.15(+3.14%)
Jan 12, 2010 4.894 4.942 4.778 4.788 6,432 -0.26(-5.08%)
Jan 11, 2010 4.703 5.045 4.703 5.045 14,327 +0.11(+2.15%)
Jan 08, 2010 4.870 4.938 4.870 4.938 1,169 -0.00(-0.07%)
Jan 07, 2010 4.918 4.942 4.874 4.942 16,374 +0.02(+0.49%)
Jan 06, 2010 4.915 4.918 4.874 4.918 1,929 +0.00(+0.00%)
Jan 05, 2010 4.915 5.044 4.911 4.918 39,473 +0.04(+0.91%)
Jan 04, 2010 4.819 4.874 4.819 4.874 2,046 +0.12(+2.44%)
Dec 31, 2009 4.757 4.757 4.757 0 -0.03(-0.64%)
Dec 30, 2009 4.726 4.788 4.709 4.788 2,046 +0.04(+0.79%)
Dec 29, 2009 4.750 4.750 4.750 4.750 292 +0.08(+1.76%)
Dec 28, 2009 4.658 4.713 4.658 4.668 9,356 +0.09(+1.94%)
Dec 23, 2009 4.579 4.579 4.579 4.579 0 -0.04(-0.96%)
Dec 22, 2009 4.634 4.634 4.624 4.624 584 -0.05(-1.10%)
Dec 21, 2009 4.685 4.689 4.675 4.675 3,801 +0.01(+0.29%)
Dec 18, 2009 4.726 4.726 4.661 4.661 877 -0.03(-0.73%)
Dec 17, 2009 4.802 4.802 4.692 4.696 9,356 -0.11(-2.28%)
Dec 16, 2009 4.935 4.959 4.791 4.805 5,847 -0.07(-1.47%)
Dec 15, 2009 4.949 4.949 4.874 4.877 2,046 -0.12(-2.40%)
Dec 14, 2009 5.130 5.130 4.997 4.997 35,096 -0.03(-0.68%)
Dec 11, 2009 5.171 5.174 4.986 5.031 5,847 -0.14(-2.71%)
Dec 10, 2009 5.041 5.222 5.041 5.171 8,771 +0.16(+3.21%)
Dec 09, 2009 4.983 5.092 4.983 5.010 2,631 +0.04(+0.83%)
Dec 08, 2009 5.045 5.045 4.962 4.969 906 -0.16(-3.13%)
Dec 07, 2009 5.106 5.130 5.106 5.130 1,169 +0.09(+1.69%)
Dec 04, 2009 5.174 5.174 5.045 5.045 584 -0.09(-1.73%)
Dec 03, 2009 5.229 5.233 5.041 5.133 12,573 +0.00(+0.00%)
Dec 02, 2009 5.096 5.133 5.079 5.133 6,432 +0.18(+3.73%)
Dec 01, 2009 4.935 4.949 4.928 4.949 5,263 -0.03(-0.62%)
Nov 30, 2009 4.874 5.014 4.791 4.980 19,298 +0.08(+1.68%)
Nov 27, 2009 4.771 4.959 4.685 4.897 8,771 +0.04(+0.85%)
Nov 25, 2009 4.774 4.856 4.774 4.856 6,140 +0.09(+1.87%)
Nov 24, 2009 4.573 4.928 4.569 4.767 5,847 +0.18(+4.03%)
Nov 23, 2009 4.593 4.624 4.528 4.583 235,379 -0.12(-2.55%)
Nov 20, 2009 4.682 4.713 4.617 4.703 3,508 -0.01(-0.22%)
Nov 19, 2009 4.696 4.713 4.661 4.713 6,432 -0.01(-0.14%)
Nov 18, 2009 4.723 4.750 4.720 4.720 8,187 +0.00(+0.00%)
Nov 17, 2009 4.532 4.723 4.532 4.720 10,818 +0.05(+1.10%)
Nov 16, 2009 4.532 4.703 4.532 4.668 11,988 +0.14(+3.02%)
Nov 13, 2009 4.477 4.532 4.477 4.532 877 +0.09(+1.92%)
Nov 12, 2009 4.542 4.542 4.446 4.446 877 -0.15(-3.27%)
Nov 11, 2009 4.600 4.600 4.583 4.596 3,508 +0.01(+0.15%)
Nov 10, 2009 4.593 4.651 4.590 4.590 5,263 +0.01(+0.15%)
Nov 09, 2009 4.549 4.617 4.525 4.583 17,836 +0.22(+5.10%)
Nov 04, 2009 4.361 4.361 4.361 4.361 0 +0.09(+2.00%)
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.