Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.300 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.950 2.950 2.895 2.900 1,428 +0.05(+1.75%)
Mar 27, 2024 2.780 2.820 2.780 2.850 15,481 -0.02(-0.66%)
Mar 26, 2024 2.800 2.890 2.800 2.869 3,327 -0.00(-0.03%)
Mar 25, 2024 2.800 2.870 2.800 2.870 10,462 +0.08(+2.86%)
Mar 22, 2024 2.780 2.790 2.730 2.790 2,456 +0.04(+1.64%)
Mar 21, 2024 2.700 2.770 2.700 2.745 10,551 +0.06(+2.37%)
Mar 20, 2024 2.780 2.780 2.640 2.682 5,157 -0.01(-0.31%)
Mar 19, 2024 2.600 2.700 2.590 2.690 9,708 +0.08(+3.06%)
Mar 18, 2024 2.900 2.900 2.610 2.610 76,094 -0.09(-3.33%)
Mar 15, 2024 2.880 2.880 2.700 2.700 7,232 -0.19(-6.57%)
Mar 14, 2024 2.840 2.890 2.750 2.890 5,944 +0.01(+0.35%)
Mar 13, 2024 2.840 2.910 2.840 2.880 3,945 -0.04(-1.37%)
Mar 12, 2024 2.910 2.920 2.910 2.920 800 -0.03(-1.02%)
Mar 11, 2024 3.000 3.000 2.940 2.950 1,476 -0.03(-1.01%)
Mar 08, 2024 2.970 2.980 2.970 2.980 1,326 +0.07(+2.41%)
Mar 07, 2024 2.980 2.980 2.890 2.910 13,342 -0.02(-0.68%)
Mar 06, 2024 2.980 2.980 2.930 2.930 1,205 -0.02(-0.68%)
Mar 05, 2024 2.980 2.980 2.950 2.950 2,739 -0.02(-0.63%)
Mar 04, 2024 3.000 3.000 2.950 2.969 2,399 -0.05(-1.70%)
Mar 01, 2024 3.010 3.030 3.010 3.020 4,153 +0.03(+1.00%)
Feb 29, 2024 2.980 3.001 2.980 2.990 1,556 -0.01(-0.33%)
Feb 28, 2024 2.980 3.000 2.980 3.000 1,196 +0.00(+0.00%)
Feb 27, 2024 2.980 3.000 2.980 3.000 1,698 +0.02(+0.73%)
Feb 26, 2024 3.030 3.030 2.970 2.978 1,435 +0.03(+0.96%)
Feb 23, 2024 2.950 2.960 2.950 2.950 3,184 -0.04(-1.34%)
Feb 22, 2024 3.010 3.010 2.990 2.990 2,476 -0.01(-0.40%)
Feb 21, 2024 3.050 3.090 3.002 3.002 9,728 -0.06(-1.90%)
Feb 20, 2024 3.060 3.070 3.030 3.060 3,332 +0.11(+3.73%)
Feb 16, 2024 2.970 2.990 2.950 2.950 8,036 -0.02(-0.67%)
Feb 15, 2024 2.990 2.990 2.970 2.970 1,845 +0.00(+0.00%)
Feb 14, 2024 2.830 2.970 2.830 2.970 1,557 +0.02(+0.68%)
Feb 13, 2024 2.970 2.970 2.910 2.950 1,225 +0.01(+0.34%)
Feb 12, 2024 3.000 3.000 2.940 2.940 7,441 -0.05(-1.64%)
Feb 09, 2024 2.980 2.989 2.960 2.989 2,718 +0.04(+1.32%)
Feb 08, 2024 2.970 2.970 2.940 2.950 8,587 -0.05(-1.67%)
Feb 07, 2024 3.060 3.060 3.000 3.000 2,757 -0.04(-1.32%)
Feb 06, 2024 3.000 3.050 3.000 3.040 9,804 +0.04(+1.33%)
Feb 05, 2024 2.950 3.000 2.950 3.000 7,615 +0.03(+1.01%)
Feb 02, 2024 2.970 2.985 2.970 2.970 5,873 -0.03(-1.00%)
Feb 01, 2024 2.940 3.020 2.940 3.000 8,700 +0.02(+0.67%)
Jan 31, 2024 2.980 3.020 2.980 2.980 5,693 +0.00(+0.00%)
Jan 30, 2024 2.990 3.000 2.960 2.980 6,646 -0.01(-0.37%)
Jan 29, 2024 2.990 3.000 2.980 2.991 6,919 +0.00(+0.03%)
Jan 26, 2024 3.040 3.050 2.990 2.990 58,757 -0.04(-1.32%)
Jan 25, 2024 3.020 3.040 3.020 3.030 1,262 +0.01(+0.33%)
Jan 24, 2024 3.020 3.030 3.013 3.020 4,187 +0.02(+0.83%)
Jan 23, 2024 2.980 2.995 2.980 2.995 5,265 +0.02(+0.84%)
Jan 22, 2024 2.960 3.000 2.930 2.970 40,263 -0.01(-0.34%)
Jan 19, 2024 2.990 3.030 2.980 2.980 2,810 -0.02(-0.67%)
Jan 18, 2024 3.030 3.030 2.970 3.000 9,967 +0.01(+0.33%)
Jan 17, 2024 3.000 3.010 2.970 2.990 5,924 -0.01(-0.33%)
Jan 16, 2024 3.080 3.080 3.000 3.000 18,095 -0.10(-3.23%)
Jan 12, 2024 3.200 3.250 3.100 3.100 224,168 -0.05(-1.59%)
Jan 11, 2024 3.180 3.220 3.110 3.150 1,041,220 +0.00(+0.00%)
Jan 10, 2024 3.140 3.160 3.110 3.150 32,657 +0.00(+0.00%)
Jan 09, 2024 3.090 3.160 3.060 3.150 38,492 -0.02(-0.63%)
Jan 08, 2024 3.060 3.170 3.060 3.170 26,876 +0.09(+2.92%)
Jan 05, 2024 3.030 3.080 3.030 3.080 23,860 +0.03(+0.98%)
Jan 04, 2024 3.080 3.100 3.040 3.050 32,152 -0.06(-1.93%)
Jan 03, 2024 3.050 3.150 3.020 3.110 39,447 -0.03(-0.96%)
Jan 02, 2024 3.050 3.170 3.040 3.140 37,023 -0.01(-0.32%)
Dec 29, 2023 3.120 3.150 3.030 3.150 37,405 +0.03(+0.96%)
Dec 28, 2023 2.990 3.250 2.990 3.120 32,332 +0.15(+5.05%)
Dec 27, 2023 3.020 3.070 2.970 2.970 12,903 -0.09(-2.94%)
Dec 26, 2023 3.070 3.090 3.000 3.060 26,880 -0.01(-0.33%)
Dec 22, 2023 3.050 3.070 2.988 3.070 32,513 +0.02(+0.66%)
Dec 21, 2023 3.080 3.090 3.050 3.050 22,324 -0.05(-1.61%)
Dec 20, 2023 3.100 3.110 3.030 3.100 31,975 +0.05(+1.64%)
Dec 19, 2023 3.090 3.130 3.050 3.050 44,783 -0.04(-1.29%)
Dec 18, 2023 3.110 3.110 3.080 3.090 32,059 -0.02(-0.64%)
Dec 15, 2023 3.160 3.160 2.990 3.110 62,663 -0.05(-1.58%)
Dec 14, 2023 3.200 3.250 3.120 3.160 42,269 -0.11(-3.36%)
Dec 13, 2023 3.080 3.270 3.080 3.270 34,164 +0.20(+6.51%)
Dec 12, 2023 3.090 3.100 3.070 3.070 20,333 -0.06(-1.92%)
Dec 11, 2023 3.090 3.180 3.040 3.130 43,950 +0.00(+0.00%)
Dec 08, 2023 3.110 3.150 3.090 3.130 22,067 -0.07(-2.19%)
Dec 07, 2023 3.110 3.200 3.090 3.200 39,132 +0.03(+0.95%)
Dec 06, 2023 3.240 3.240 3.080 3.170 46,161 -0.07(-2.16%)
Dec 05, 2023 3.110 3.240 3.060 3.240 32,917 +0.15(+4.85%)
Dec 04, 2023 3.190 3.190 3.050 3.090 42,327 -0.10(-3.13%)
Dec 01, 2023 3.200 3.220 3.150 3.190 28,704 -0.07(-2.15%)
Nov 30, 2023 3.140 3.260 3.140 3.260 41,278 +0.00(+0.00%)
Nov 29, 2023 3.240 3.270 3.200 3.260 49,779 -0.06(-1.81%)
Nov 28, 2023 3.200 3.320 3.200 3.320 28,533 +0.11(+3.43%)
Nov 27, 2023 3.230 3.230 3.160 3.210 35,545 -0.09(-2.73%)
Nov 24, 2023 3.270 3.300 3.180 3.300 81,015 -0.12(-3.51%)
Nov 22, 2023 3.680 3.680 3.250 3.420 50,404 -0.19(-5.26%)
Nov 21, 2023 3.510 3.650 3.490 3.610 33,366 +0.06(+1.69%)
Nov 20, 2023 3.580 3.580 3.455 3.550 29,406 -0.05(-1.39%)
Nov 17, 2023 3.560 3.640 3.500 3.600 37,847 -0.06(-1.64%)
Nov 16, 2023 3.490 3.660 3.490 3.660 24,540 +0.09(+2.52%)
Nov 15, 2023 3.540 3.570 3.490 3.570 14,369 +0.06(+1.71%)
Nov 14, 2023 3.490 3.548 3.470 3.510 33,517 +0.06(+1.74%)
Nov 13, 2023 3.510 3.580 3.420 3.450 37,022 -0.15(-4.17%)
Nov 10, 2023 3.570 3.650 3.551 3.600 22,787 +0.03(+0.84%)
Nov 09, 2023 3.460 3.620 3.460 3.570 21,087 +0.03(+0.85%)
Nov 08, 2023 3.510 3.550 3.460 3.540 22,009 -0.05(-1.39%)
Nov 07, 2023 3.580 3.590 3.510 3.590 26,083 +0.00(+0.00%)
Nov 06, 2023 3.500 3.590 3.480 3.590 59,789 +0.05(+1.41%)
Nov 03, 2023 3.580 3.590 3.450 3.540 32,237 +0.14(+4.12%)
Nov 02, 2023 3.450 3.470 3.370 3.400 18,472 -0.05(-1.45%)
Nov 01, 2023 3.170 3.450 3.170 3.450 44,789 +0.30(+9.52%)
Oct 31, 2023 3.040 3.150 3.040 3.150 29,512 +0.05(+1.61%)
Oct 30, 2023 3.050 3.130 2.990 3.100 35,187 +0.10(+3.33%)
Oct 27, 2023 3.150 3.160 2.980 3.000 17,055 -0.17(-5.36%)
Oct 26, 2023 3.160 3.170 3.080 3.170 34,122 -0.01(-0.31%)
Oct 25, 2023 3.130 3.230 3.080 3.180 11,764 +0.01(+0.32%)
Oct 24, 2023 3.220 3.260 3.100 3.170 40,408 -0.13(-3.94%)
Oct 23, 2023 3.180 3.300 3.160 3.300 26,280 +0.02(+0.61%)
Oct 20, 2023 3.200 3.290 3.070 3.280 61,309 -0.03(-0.91%)
Oct 19, 2023 3.290 3.310 3.200 3.310 24,884 -0.01(-0.30%)
Oct 18, 2023 3.370 3.370 3.200 3.320 119,480 -0.18(-5.14%)
Oct 17, 2023 3.570 3.600 3.370 3.500 50,230 -0.20(-5.41%)
Oct 16, 2023 3.550 3.700 3.550 3.700 26,107 +0.11(+3.06%)
Oct 13, 2023 3.750 3.750 3.480 3.590 19,969 -0.08(-2.18%)
Oct 12, 2023 3.750 3.750 3.610 3.670 7,688 -0.13(-3.42%)
Oct 11, 2023 3.740 3.800 3.670 3.800 27,797 +0.03(+0.80%)
Oct 10, 2023 3.740 3.790 3.740 3.770 26,566 +0.06(+1.62%)
Oct 09, 2023 3.700 3.800 3.660 3.710 24,442 +0.01(+0.27%)
Oct 06, 2023 3.760 4.070 3.650 3.700 50,025 -0.12(-3.14%)
Oct 05, 2023 3.800 3.900 3.710 3.820 56,933 -0.08(-2.05%)
Oct 04, 2023 3.700 3.948 3.690 3.900 38,310 +0.10(+2.63%)
Oct 03, 2023 3.710 3.810 3.580 3.800 51,868 +0.10(+2.70%)
Oct 02, 2023 3.880 3.900 3.700 3.700 31,234 -0.25(-6.33%)
Sep 29, 2023 3.930 3.950 3.850 3.950 38,897 -0.05(-1.25%)
Sep 28, 2023 3.960 4.000 3.824 4.000 47,079 +0.03(+0.76%)
Sep 27, 2023 4.130 4.130 3.900 3.970 48,820 -0.16(-3.87%)
Sep 26, 2023 3.940 4.130 3.940 4.130 24,524 +0.08(+1.98%)
Sep 25, 2023 4.100 4.010 3.990 4.050 36,106 +0.05(+1.25%)
Sep 22, 2023 4.120 4.120 3.990 4.000 46,120 -0.12(-2.91%)
Sep 21, 2023 4.020 4.120 4.000 4.120 32,272 +0.10(+2.49%)
Sep 20, 2023 4.170 4.175 4.020 4.020 22,081 -0.12(-2.90%)
Sep 19, 2023 4.100 4.140 4.060 4.140 33,652 -0.02(-0.48%)
Sep 18, 2023 4.290 4.290 4.072 4.160 72,223 -0.10(-2.35%)
Sep 15, 2023 4.150 4.400 4.130 4.260 68,921 +0.12(+2.90%)
Sep 14, 2023 4.100 4.200 4.070 4.140 63,245 -0.01(-0.24%)
Sep 13, 2023 3.990 4.150 3.980 4.150 59,545 +0.09(+2.22%)
Sep 12, 2023 3.920 4.060 3.900 4.060 46,082 +0.09(+2.27%)
Sep 11, 2023 3.820 3.970 3.820 3.970 46,994 +0.07(+1.79%)
Sep 08, 2023 3.760 3.900 3.760 3.900 33,992 +0.10(+2.63%)
Sep 07, 2023 3.810 3.850 3.770 3.800 4,512 +0.00(+0.00%)
Sep 06, 2023 3.870 3.930 3.770 3.800 50,164 -0.15(-3.80%)
Sep 05, 2023 3.990 4.000 3.880 3.950 55,936 +0.00(+0.00%)
Sep 01, 2023 4.060 4.070 3.950 3.950 28,086 -0.08(-1.99%)
Aug 31, 2023 3.990 4.070 3.940 4.030 73,264 -0.10(-2.42%)
Aug 30, 2023 4.220 4.325 4.100 4.130 53,589 +0.03(+0.73%)
Aug 29, 2023 4.090 4.140 3.990 4.100 72,105 -0.08(-1.91%)
Aug 28, 2023 4.050 4.180 3.990 4.180 48,303 +0.13(+3.21%)
Aug 25, 2023 3.970 4.050 3.960 4.050 28,693 +0.10(+2.53%)
Aug 24, 2023 4.060 4.060 3.940 3.950 51,690 -0.18(-4.36%)
Aug 23, 2023 4.010 4.130 4.010 4.130 60,807 +0.06(+1.47%)
Aug 22, 2023 3.950 4.139 3.950 4.070 65,262 +0.09(+2.26%)
Aug 21, 2023 3.860 3.980 3.850 3.980 58,014 +0.02(+0.51%)
Aug 18, 2023 4.000 4.000 3.910 3.960 72,529 -0.14(-3.41%)
Aug 17, 2023 4.040 4.100 3.995 4.100 77,340 -0.03(-0.73%)
Aug 16, 2023 3.990 4.160 3.980 4.130 69,433 +0.03(+0.73%)
Aug 15, 2023 4.000 4.100 3.980 4.100 64,076 -0.02(-0.49%)
Aug 14, 2023 4.010 4.120 4.000 4.120 28,338 -0.06(-1.44%)
Aug 11, 2023 4.150 4.180 4.050 4.180 50,373 +0.09(+2.20%)
Aug 10, 2023 4.080 4.140 4.030 4.090 48,862 +0.01(+0.25%)
Aug 09, 2023 3.950 4.140 3.905 4.080 42,564 +0.18(+4.62%)
Aug 08, 2023 3.900 3.900 3.850 3.900 30,746 +0.00(+0.00%)
Aug 07, 2023 3.950 4.019 3.865 3.900 33,061 -0.18(-4.41%)
Aug 04, 2023 3.951 4.080 3.951 4.080 43,734 +0.13(+3.29%)
Aug 03, 2023 4.120 4.120 3.900 3.950 98,564 -0.25(-5.95%)
Aug 02, 2023 3.960 4.200 3.930 4.200 43,968 +0.26(+6.60%)
Aug 01, 2023 3.950 3.990 3.880 3.940 42,075 -0.11(-2.72%)
Jul 31, 2023 4.050 4.090 3.940 4.050 48,785 +0.00(+0.00%)
Jul 28, 2023 3.980 4.050 3.960 4.050 45,529 -0.03(-0.74%)
Jul 27, 2023 4.150 4.150 3.940 4.080 48,888 -0.12(-2.86%)
Jul 26, 2023 3.910 4.200 3.900 4.200 99,347 +0.15(+3.70%)
Jul 25, 2023 3.900 4.050 3.860 4.050 52,621 +0.19(+4.92%)
Jul 24, 2023 3.720 3.970 3.720 3.860 100,224 +0.06(+1.58%)
Jul 21, 2023 3.650 3.800 3.560 3.800 95,555 +0.09(+2.43%)
Jul 20, 2023 3.650 3.710 3.600 3.710 39,162 -0.07(-1.85%)
Jul 19, 2023 3.700 3.790 3.640 3.780 36,725 +0.08(+2.16%)
Jul 18, 2023 3.750 3.790 3.700 3.700 30,551 -0.16(-4.15%)
Jul 17, 2023 3.640 3.880 3.640 3.860 26,904 +0.09(+2.39%)
Jul 14, 2023 3.870 3.870 3.750 3.770 8,215 -0.12(-3.08%)
Jul 13, 2023 3.690 3.890 3.690 3.890 9,550 +0.16(+4.29%)
Jul 12, 2023 3.700 3.770 3.700 3.730 12,386 +0.07(+1.91%)
Jul 11, 2023 3.610 3.700 3.565 3.660 13,849 -0.02(-0.54%)
Jul 10, 2023 3.640 3.760 3.640 3.680 15,341 -0.08(-2.13%)
Jul 07, 2023 3.680 3.760 3.652 3.760 36,127 +0.06(+1.62%)
Jul 06, 2023 3.680 3.700 3.580 3.700 24,644 -0.13(-3.39%)
Jul 05, 2023 3.820 3.830 3.730 3.830 18,503 -0.05(-1.29%)
Jul 03, 2023 3.950 4.010 3.880 3.880 9,252 -0.09(-2.27%)
Jun 30, 2023 4.050 4.100 3.970 3.970 4,747 -0.02(-0.50%)
Jun 29, 2023 3.910 3.990 3.910 3.990 5,170 +0.16(+4.18%)
Jun 28, 2023 3.810 3.939 3.810 3.830 6,673 -0.07(-1.79%)
Jun 27, 2023 3.840 3.910 3.840 3.900 18,732 +0.02(+0.52%)
Jun 26, 2023 3.960 3.960 3.860 3.880 19,727 -0.11(-2.76%)
Jun 23, 2023 3.790 3.990 3.790 3.990 37,924 +0.08(+2.05%)
Jun 22, 2023 3.860 3.910 3.800 3.910 24,309 -0.08(-2.01%)
Jun 21, 2023 3.840 3.990 3.800 3.990 21,054 +0.18(+4.72%)
Jun 20, 2023 3.740 3.890 3.740 3.810 17,230 -0.08(-2.06%)
Jun 16, 2023 3.880 3.930 3.790 3.890 30,533 -0.03(-0.77%)
Jun 15, 2023 3.900 4.000 3.860 3.920 76,411 -0.10(-2.49%)
May 08, 2023 3.910 4.020 3.870 4.020 144,859 +0.03(+0.75%)
May 05, 2023 4.120 4.120 3.965 3.990 45,071 -0.21(-5.00%)
May 04, 2023 4.040 4.200 4.040 4.200 52,436 +0.13(+3.19%)
May 03, 2023 3.970 4.120 3.970 4.070 16,247 +0.02(+0.49%)
May 02, 2023 3.950 4.060 3.910 4.050 204,049 +0.06(+1.50%)
May 01, 2023 4.000 4.085 3.950 3.990 94,782 -0.08(-1.97%)
Apr 28, 2023 4.040 4.070 3.950 4.070 168,175 +0.00(+0.00%)
Apr 27, 2023 3.960 4.070 3.960 4.070 36,071 +0.11(+2.78%)
Apr 26, 2023 3.910 3.960 3.890 3.960 74,746 -0.06(-1.49%)
Apr 25, 2023 3.910 4.050 3.900 4.020 84,648 +0.06(+1.52%)
Apr 24, 2023 3.850 4.050 3.850 3.960 84,062 +0.11(+2.86%)
Apr 21, 2023 4.050 4.050 3.850 3.850 32,816 -0.22(-5.41%)
Apr 20, 2023 3.910 4.100 3.890 4.070 191,209 +0.12(+3.04%)
Apr 19, 2023 3.870 4.100 3.850 3.950 234,682 +0.02(+0.51%)
Apr 18, 2023 3.900 3.950 3.860 3.930 47,540 -0.03(-0.76%)
Apr 17, 2023 3.980 4.000 3.860 3.960 51,119 -0.01(-0.25%)
Apr 14, 2023 3.820 3.970 3.770 3.970 60,306 +0.04(+1.02%)
Apr 13, 2023 3.800 3.930 3.790 3.930 47,138 +0.01(+0.26%)
Apr 12, 2023 3.790 3.930 3.740 3.920 58,000 +0.02(+0.51%)
Apr 11, 2023 3.640 3.900 3.599 3.900 41,682 +0.30(+8.33%)
Apr 10, 2023 3.420 3.600 3.420 3.600 21,182 +0.11(+3.15%)
Apr 06, 2023 3.560 3.580 3.410 3.490 56,535 -0.07(-1.97%)
Apr 05, 2023 3.530 3.560 3.430 3.560 24,530 +0.03(+0.85%)
Apr 04, 2023 3.370 3.570 3.360 3.530 183,770 +0.11(+3.22%)
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.