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 (%)
Feb 28, 2020 1.608 1.677 1.608 1.672 2,072 -0.06(-3.67%)
Feb 27, 2020 1.911 1.911 1.735 1.735 3,502 -0.25(-12.80%)
Feb 26, 2020 1.847 1.990 1.847 1.990 2,035 +0.16(+8.70%)
Feb 25, 2020 1.767 1.831 1.757 1.831 1,317 -0.04(-1.99%)
Feb 24, 2020 1.868 1.868 1.868 1.868 1,720 -0.07(-3.83%)
Feb 21, 2020 1.932 1.942 1.932 1.942 565 -0.05(-2.66%)
Feb 20, 2020 1.995 1.995 1.995 1.995 165 +0.00(+0.00%)
Feb 19, 2020 1.995 1.995 1.995 1.995 212 -0.02(-0.79%)
Feb 18, 2020 1.953 2.011 1.953 2.011 1,168 -0.02(-1.04%)
Feb 14, 2020 2.017 2.033 1.995 2.033 4,710 +0.04(+1.86%)
Feb 13, 2020 1.995 1.995 1.995 1.995 197 -0.02(-0.79%)
Feb 12, 2020 2.011 2.011 2.011 2.011 84 +0.00(+0.00%)
Feb 11, 2020 2.011 2.011 2.011 2.011 113 +0.00(+0.00%)
Feb 10, 2020 2.181 2.181 2.011 2.011 953 -0.11(-5.25%)
Feb 07, 2020 2.202 2.202 2.080 2.123 1,130 -0.08(-3.61%)
Feb 06, 2020 2.149 2.202 2.149 2.202 1,697 +0.03(+1.22%)
Feb 05, 2020 2.176 2.176 2.176 2.176 203 +0.07(+3.54%)
Feb 04, 2020 2.054 2.128 2.054 2.102 20,572 -0.01(-0.25%)
Feb 03, 2020 2.033 2.107 2.033 2.107 864 +0.04(+2.06%)
Jan 31, 2020 2.064 2.080 2.064 2.064 4,145 -0.02(-0.77%)
Jan 30, 2020 2.096 2.096 2.054 2.080 1,690 -0.09(-4.09%)
Jan 29, 2020 2.176 2.176 2.164 2.169 2,720 -0.01(-0.55%)
Jan 28, 2020 2.181 2.181 2.181 2.181 1,139 +0.08(+3.97%)
Jan 27, 2020 2.192 2.192 2.098 2.098 3,602 -0.09(-4.28%)
Jan 24, 2020 2.250 2.250 2.192 2.192 9,609 -0.01(-0.34%)
Jan 23, 2020 2.213 2.213 2.181 2.199 2,600 +0.02(+1.07%)
Jan 22, 2020 2.176 2.176 2.176 2.176 194 +0.00(+0.00%)
Jan 21, 2020 2.165 2.186 2.155 2.176 5,681 -0.04(-1.91%)
Jan 17, 2020 2.218 2.218 2.218 2.218 2,449 +0.00(+0.00%)
Jan 16, 2020 2.218 2.218 2.218 2.218 663 -0.01(-0.24%)
Jan 15, 2020 2.171 2.224 2.171 2.224 1,601 -0.01(-0.48%)
Jan 14, 2020 2.314 2.314 2.229 2.234 827 -0.03(-1.17%)
Jan 13, 2020 2.261 2.261 2.261 2.261 233 +0.06(+2.90%)
Jan 10, 2020 2.245 2.245 2.181 2.197 1,130 +0.03(+1.53%)
Jan 09, 2020 2.186 2.186 2.164 2.164 599 +0.04(+1.95%)
Jan 08, 2020 2.123 2.123 2.123 2.123 322 +0.00(+0.00%)
Jan 07, 2020 2.118 2.123 2.118 2.123 993 +0.08(+3.90%)
Jan 06, 2020 2.096 2.096 2.022 2.043 810 +0.02(+0.92%)
Jan 03, 2020 1.969 2.054 1.969 2.025 1,507 -0.02(-1.17%)
Jan 02, 2020 2.133 2.133 2.049 2.049 1,149 -0.06(-2.79%)
Dec 31, 2019 2.107 2.107 2.107 2.107 1,130 +0.05(+2.34%)
Dec 30, 2019 2.017 2.059 2.017 2.059 2,628 +0.03(+1.57%)
Dec 27, 2019 2.027 2.043 2.027 2.027 2,072 +0.01(+0.53%)
Dec 26, 2019 2.017 2.017 2.017 2.017 463 +0.00(+0.00%)
Dec 24, 2019 2.017 2.017 2.017 2.017 188 +0.08(+4.40%)
Dec 23, 2019 1.990 1.995 1.932 1.932 8,305 +0.07(+4.00%)
Dec 20, 2019 1.908 1.908 1.857 1.857 942 -0.15(-7.41%)
Dec 19, 2019 2.006 2.006 2.006 2.006 587 +0.04(+2.17%)
Dec 18, 2019 1.963 1.963 1.963 1.963 171 +0.00(+0.00%)
Dec 17, 2019 1.963 1.963 1.963 1.963 1,765 -0.01(-0.55%)
Dec 16, 2019 1.958 1.974 1.958 1.974 405 +0.04(+2.20%)
Dec 13, 2019 1.932 1.932 1.932 1.932 188 +0.00(+0.00%)
Dec 12, 2019 1.889 1.932 1.884 1.932 12,200 +0.05(+2.82%)
Dec 11, 2019 1.871 1.900 1.871 1.879 2,285 +0.04(+2.31%)
Dec 10, 2019 1.836 1.836 1.836 1.836 512 +0.00(+0.00%)
Dec 09, 2019 1.826 1.836 1.826 1.836 488 +0.01(+0.29%)
Dec 06, 2019 1.757 1.831 1.757 1.831 8,667 +0.01(+0.58%)
Dec 05, 2019 1.815 1.836 1.815 1.820 1,759 +0.02(+0.89%)
Dec 04, 2019 1.804 1.804 1.804 1.804 974 +0.01(+0.30%)
Dec 03, 2019 1.788 1.799 1.645 1.799 7,228 -0.02(-0.88%)
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.