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 )

2.230 -0.050 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2008 4.720 4.993 4.720 4.993 1,827 +0.34(+7.35%)
Apr 29, 2008 4.788 4.788 4.651 4.651 1,096 -0.21(-4.39%)
Apr 28, 2008 4.873 4.873 4.865 4.865 730 -0.30(-5.77%)
Apr 25, 2008 4.961 5.163 4.961 5.163 5,220 +0.10(+1.91%)
Apr 24, 2008 4.961 5.066 4.894 5.066 2,237 +0.24(+4.94%)
Apr 23, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Apr 22, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Apr 21, 2008 4.827 4.827 4.827 4.827 372 +0.00(+0.00%)
Apr 18, 2008 4.774 4.894 4.774 4.827 1,864 +0.19(+4.05%)
Apr 17, 2008 4.682 4.682 4.640 4.640 745 +0.01(+0.29%)
Apr 16, 2008 4.626 4.626 4.626 4.626 372 +0.07(+1.47%)
Apr 15, 2008 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
Apr 14, 2008 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
Apr 11, 2008 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
Apr 10, 2008 4.559 4.559 4.559 4.559 372 -0.09(-2.02%)
Apr 09, 2008 4.653 4.653 4.653 4.653 0 +0.00(+0.00%)
Apr 08, 2008 4.487 4.653 4.487 4.653 1,491 +0.18(+3.95%)
Apr 07, 2008 4.559 4.559 4.476 4.476 2,237 -0.18(-3.86%)
Apr 04, 2008 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Apr 03, 2008 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Apr 02, 2008 4.546 4.693 4.546 4.656 2,610 +0.23(+5.08%)
Apr 01, 2008 4.430 4.430 4.430 4.430 372 +0.22(+5.16%)
Mar 31, 2008 4.213 4.213 4.213 4.213 372 +0.06(+1.35%)
Mar 28, 2008 4.157 4.224 4.157 4.157 2,610 -0.04(-0.96%)
Mar 27, 2008 4.068 4.481 4.068 4.197 4,847 +0.12(+2.89%)
Mar 26, 2008 4.138 4.138 4.079 4.079 745 -0.12(-2.81%)
Mar 25, 2008 4.197 4.197 4.197 4.197 372 +0.02(+0.45%)
Mar 24, 2008 4.178 4.178 4.178 4.178 372 -0.06(-1.39%)
Mar 21, 2008 4.237 4.296 4.227 4.237 13,050 +0.00(+0.00%)
Mar 20, 2008 4.237 4.296 4.227 4.237 13,050 -0.06(-1.37%)
Mar 19, 2008 4.296 4.296 4.296 4.296 372 -0.06(-1.35%)
Mar 18, 2008 4.296 4.355 4.296 4.355 1,491 +0.12(+2.78%)
Mar 17, 2008 4.326 4.326 4.216 4.237 2,237 -0.22(-4.99%)
Mar 14, 2008 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Mar 13, 2008 4.492 4.492 4.366 4.460 2,610 -0.09(-2.00%)
Mar 12, 2008 4.599 4.693 4.546 4.551 9,694 +0.01(+0.12%)
Mar 11, 2008 4.546 4.546 4.487 4.546 1,864 +0.13(+2.91%)
Mar 10, 2008 4.535 4.535 4.417 4.417 1,118 -0.18(-3.85%)
Mar 07, 2008 4.884 4.884 4.594 4.594 5,966 -0.35(-7.05%)
Mar 06, 2008 5.002 5.002 4.943 4.943 745 -0.12(-2.33%)
Mar 05, 2008 5.023 5.077 4.996 5.061 2,983 +0.09(+1.83%)
Mar 04, 2008 4.900 4.994 4.900 4.969 2,610 +0.12(+2.55%)
Mar 03, 2008 4.784 4.870 4.784 4.846 1,491 +0.08(+1.75%)
Feb 29, 2008 4.763 4.763 4.709 4.763 1,118 -0.05(-1.11%)
Feb 28, 2008 4.841 4.841 4.763 4.817 2,237 -0.05(-1.10%)
Feb 27, 2008 4.937 4.991 4.870 4.870 1,864 +0.00(+0.00%)
Feb 26, 2008 4.669 4.870 4.669 4.870 3,355 +0.27(+5.83%)
Feb 25, 2008 4.602 4.602 4.602 4.602 372 +0.07(+1.48%)
Feb 22, 2008 4.535 4.535 4.535 4.535 372 +0.07(+1.50%)
Feb 21, 2008 4.492 4.497 4.428 4.468 2,237 +0.04(+0.97%)
Feb 20, 2008 4.358 4.425 4.358 4.425 745 +0.00(+0.00%)
Feb 19, 2008 4.425 4.425 4.425 4.425 0 +0.00(+0.00%)
Feb 18, 2008 4.425 4.425 4.425 4.425 0 +0.00(+0.00%)
Feb 15, 2008 4.425 4.425 4.425 4.425 372 -0.07(-1.49%)
Feb 14, 2008 4.492 4.492 4.492 4.492 0 +0.00(+0.00%)
Feb 13, 2008 4.425 4.492 4.425 4.492 745 +0.13(+3.08%)
Feb 12, 2008 4.248 4.358 4.248 4.358 1,491 +0.18(+4.23%)
Feb 11, 2008 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Feb 08, 2008 4.181 4.181 4.181 4.181 2,237 -0.04(-0.95%)
Feb 07, 2008 4.221 4.221 4.221 4.221 0 +0.00(+0.00%)
Feb 06, 2008 4.200 4.237 4.200 4.221 10,813 +0.06(+1.55%)
Feb 05, 2008 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
Feb 04, 2008 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
Feb 01, 2008 4.224 4.224 4.157 4.157 745 -0.13(-3.13%)
Jan 31, 2008 4.291 4.291 4.291 4.291 0 +0.00(+0.00%)
Jan 30, 2008 4.291 4.291 4.291 4.291 0 +0.00(+0.00%)
Jan 29, 2008 4.291 4.291 4.291 4.291 0 +0.00(+0.00%)
Jan 28, 2008 4.294 4.294 4.291 4.291 3,355 -0.12(-2.79%)
Jan 25, 2008 4.414 4.414 4.414 4.414 745 +0.08(+1.92%)
Jan 24, 2008 4.331 4.331 4.331 4.331 0 +0.00(+0.00%)
Jan 23, 2008 4.331 4.331 4.331 4.331 0 +0.00(+0.00%)
Jan 22, 2008 4.331 4.331 4.331 4.331 1,118 -0.16(-3.58%)
Jan 21, 2008 4.559 4.559 4.492 4.492 0 +0.00(+0.00%)
Jan 18, 2008 4.559 4.559 4.492 4.492 745 -0.07(-1.47%)
Jan 17, 2008 4.626 4.626 4.559 4.559 5,220 -0.13(-2.86%)
Jan 16, 2008 4.715 4.715 4.693 4.693 2,237 -0.07(-1.41%)
Jan 15, 2008 4.827 4.827 4.760 4.760 745 -0.13(-2.74%)
Jan 14, 2008 4.961 4.961 4.894 4.894 745 -0.13(-2.67%)
Jan 11, 2008 5.028 5.028 5.028 5.028 0 +0.00(+0.00%)
Jan 10, 2008 5.028 5.028 5.028 5.028 0 +0.00(+0.00%)
Jan 09, 2008 5.095 5.095 5.028 5.028 745 +0.03(+0.59%)
Jan 08, 2008 4.932 4.999 4.932 4.999 745 +0.10(+2.14%)
Jan 07, 2008 4.894 4.894 4.894 4.894 372 +0.00(+0.00%)
Jan 04, 2008 4.894 4.894 4.894 4.894 372 -0.07(-1.35%)
Jan 03, 2008 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Jan 02, 2008 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Jan 01, 2008 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Dec 31, 2007 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Dec 28, 2007 4.894 4.961 4.894 4.961 8,949 -0.01(-0.16%)
Dec 27, 2007 4.969 4.969 4.969 4.969 745 +0.04(+0.76%)
Dec 26, 2007 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 24, 2007 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 21, 2007 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 20, 2007 4.932 4.932 4.932 4.932 745 -0.03(-0.70%)
Dec 19, 2007 5.034 5.034 4.967 4.967 1,491 +0.03(+0.65%)
Dec 18, 2007 4.935 4.935 4.935 4.935 745 +0.04(+0.82%)
Dec 17, 2007 4.961 4.983 4.894 4.894 4,474 -0.54(-9.88%)
Dec 14, 2007 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Dec 13, 2007 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Dec 12, 2007 5.364 5.431 5.364 5.431 745 +0.01(+0.10%)
Dec 11, 2007 5.565 5.565 5.425 5.425 1,864 -0.22(-3.90%)
Dec 10, 2007 5.812 5.812 5.578 5.645 6,711 -0.45(-7.43%)
Dec 07, 2007 5.699 6.098 5.699 6.098 3,728 +0.46(+8.23%)
Dec 06, 2007 5.565 5.635 5.565 5.635 745 +0.20(+3.75%)
Dec 05, 2007 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Dec 04, 2007 5.431 5.431 5.431 5.431 372 +0.00(+0.00%)
Dec 03, 2007 5.498 5.565 5.431 5.431 1,491 +0.00(+0.00%)
Nov 30, 2007 5.364 5.431 5.364 5.431 745 +0.17(+3.21%)
Nov 29, 2007 5.297 5.358 5.262 5.262 3,355 +0.03(+0.62%)
Nov 28, 2007 5.082 5.230 5.082 5.230 2,237 +0.21(+4.28%)
Nov 27, 2007 4.862 5.015 4.819 5.015 3,355 +0.05(+1.08%)
Nov 26, 2007 5.122 5.122 4.961 4.961 1,118 -0.30(-5.61%)
Nov 23, 2007 5.256 5.256 5.256 5.256 0 +0.00(+0.00%)
Nov 21, 2007 5.230 5.256 5.230 5.256 1,118 -0.21(-3.92%)
Nov 20, 2007 5.471 5.471 5.471 5.471 0 +0.00(+0.00%)
Nov 19, 2007 5.498 5.498 5.471 5.471 745 -0.16(-2.86%)
Nov 16, 2007 5.632 5.632 5.632 5.632 372 +0.07(+1.20%)
Nov 15, 2007 5.565 5.565 5.565 5.565 0 +0.00(+0.00%)
Nov 14, 2007 5.565 5.565 5.565 5.565 0 +0.00(+0.00%)
Nov 13, 2007 5.522 5.565 5.522 5.565 745 +0.07(+1.22%)
Nov 12, 2007 5.632 5.632 5.498 5.498 745 -0.19(-3.30%)
Nov 09, 2007 5.605 5.685 5.605 5.685 2,610 -0.08(-1.30%)
Nov 08, 2007 5.846 5.846 5.761 5.761 2,610 -0.09(-1.47%)
Nov 07, 2007 5.833 5.846 5.833 5.846 745 +0.01(+0.23%)
Nov 06, 2007 5.766 5.833 5.766 5.833 745 +0.13(+2.35%)
Nov 05, 2007 5.632 5.699 5.632 5.699 745 +0.15(+2.66%)
Nov 02, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Nov 01, 2007 5.602 5.602 5.551 5.551 1,118 -0.08(-1.43%)
Oct 31, 2007 5.535 5.632 5.535 5.632 1,118 +0.08(+1.45%)
Oct 30, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Oct 29, 2007 5.498 5.551 5.498 5.551 3,728 +0.15(+2.73%)
Oct 26, 2007 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
Oct 25, 2007 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
Oct 24, 2007 5.388 5.428 5.340 5.404 6,338 +0.09(+1.77%)
Oct 23, 2007 5.310 5.310 5.310 5.310 0 +0.01(+0.25%)
Oct 19, 2007 5.364 5.364 5.297 5.297 1,118 -0.15(-2.71%)
Oct 18, 2007 5.399 5.444 5.399 5.444 2,610 +0.07(+1.25%)
Oct 17, 2007 5.415 5.415 5.366 5.377 4,474 +0.03(+0.50%)
Oct 16, 2007 5.350 5.350 5.350 5.350 372 -0.03(-0.65%)
Oct 15, 2007 5.538 5.578 5.385 5.385 9,321 -0.11(-2.05%)
Oct 12, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Oct 11, 2007 5.632 5.632 5.498 5.498 1,118 -0.27(-4.65%)
Oct 10, 2007 5.771 5.833 5.766 5.766 11,186 +0.03(+0.47%)
Oct 09, 2007 5.739 5.739 5.739 5.739 0 +0.00(+0.00%)
Oct 08, 2007 5.680 5.739 5.680 5.739 745 +0.24(+4.39%)
Oct 05, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Oct 04, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Oct 03, 2007 5.632 5.632 5.498 5.498 1,118 -0.23(-3.98%)
Oct 02, 2007 5.766 5.766 5.726 5.726 1,491 +0.04(+0.71%)
Oct 01, 2007 5.685 5.685 5.685 5.685 0 +0.00(+0.00%)
Sep 28, 2007 5.742 5.742 5.685 5.685 745 -0.13(-2.21%)
Sep 27, 2007 5.814 5.814 5.814 5.814 2,237 +0.33(+6.01%)
Sep 26, 2007 5.484 5.484 5.484 5.484 0 +0.00(+0.00%)
Sep 25, 2007 5.417 5.484 5.417 5.484 745 +0.08(+1.49%)
Sep 24, 2007 5.404 5.404 5.404 5.404 372 +0.08(+1.51%)
Sep 21, 2007 5.323 5.323 5.323 5.323 0 +0.00(+0.00%)
Sep 20, 2007 5.323 5.323 5.323 5.323 0 +0.00(+0.00%)
Sep 19, 2007 5.256 5.323 5.256 5.323 745 +0.16(+3.12%)
Sep 18, 2007 4.961 5.163 4.961 5.163 1,491 +0.27(+5.48%)
Sep 17, 2007 4.894 4.894 4.894 4.894 372 -0.13(-2.67%)
Sep 14, 2007 5.028 5.028 5.028 5.028 372 +0.07(+1.35%)
Sep 13, 2007 4.961 4.961 4.961 4.961 372 +0.07(+1.37%)
Sep 12, 2007 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Sep 11, 2007 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Sep 10, 2007 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Sep 07, 2007 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Sep 06, 2007 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
Sep 05, 2007 4.961 4.961 4.894 4.894 745 -0.20(-3.95%)
Sep 04, 2007 5.095 5.095 5.095 5.095 4,101 +0.07(+1.39%)
Aug 31, 2007 5.093 5.095 5.026 5.026 10,440 +0.06(+1.30%)
Aug 30, 2007 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Aug 29, 2007 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Aug 28, 2007 4.961 4.961 4.961 4.961 372 -0.11(-2.12%)
Aug 27, 2007 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Aug 24, 2007 5.069 5.069 5.069 5.069 372 +0.16(+3.34%)
Aug 23, 2007 4.905 4.905 4.905 4.905 0 +0.00(+0.00%)
Aug 22, 2007 4.905 4.905 4.905 4.905 372 +0.08(+1.61%)
Aug 21, 2007 4.693 4.827 4.693 4.827 1,118 +0.19(+4.11%)
Aug 20, 2007 4.661 4.661 4.594 4.637 1,864 +0.08(+1.71%)
Aug 17, 2007 4.562 4.562 4.559 4.559 1,118 -0.47(-9.33%)
Aug 16, 2007 5.028 5.028 5.028 5.028 0 +0.00(+0.00%)
Aug 15, 2007 5.305 5.305 5.028 5.028 1,118 -0.47(-8.54%)
Aug 14, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Aug 13, 2007 5.444 5.498 5.444 5.498 4,474 +0.31(+5.94%)
Aug 10, 2007 5.095 5.189 5.028 5.189 2,237 -0.14(-2.67%)
Aug 09, 2007 5.399 5.401 5.331 5.331 11,559 -0.22(-3.96%)
Aug 08, 2007 5.490 5.551 5.490 5.551 14,169 +0.15(+2.73%)
Aug 07, 2007 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
Aug 06, 2007 5.471 5.471 5.404 5.404 745 -0.18(-3.26%)
Aug 03, 2007 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Aug 02, 2007 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Aug 01, 2007 5.685 5.720 5.586 5.586 1,491 -0.10(-1.75%)
Jul 31, 2007 5.766 5.766 5.648 5.685 15,660 +0.02(+0.43%)
Jul 30, 2007 5.637 5.661 5.637 5.661 2,237 +0.19(+3.38%)
Jul 27, 2007 5.364 5.476 5.433 5.476 6,338 +0.11(+2.10%)
Jul 26, 2007 5.490 5.490 5.364 5.364 1,118 -0.39(-6.76%)
Jul 25, 2007 5.980 5.980 5.753 5.753 1,864 -0.11(-1.83%)
Jul 24, 2007 5.927 5.927 5.860 5.860 745 -0.15(-2.50%)
Jul 23, 2007 6.007 6.061 6.007 6.010 10,067 -0.05(-0.84%)
Jul 20, 2007 6.007 6.061 6.007 6.061 4,847 -0.11(-1.74%)
Jul 19, 2007 6.195 6.195 6.168 6.168 5,593 -0.19(-2.95%)
Jul 18, 2007 6.318 6.393 6.275 6.356 83,897 +0.12(+1.94%)
Jul 17, 2007 6.235 6.235 6.235 6.235 0 +0.00(+0.00%)
Jul 16, 2007 6.356 6.356 6.235 6.235 1,118 -0.13(-2.06%)
Jul 13, 2007 6.367 6.367 6.367 6.367 0 +0.00(+0.00%)
Jul 12, 2007 6.436 6.436 6.367 6.367 3,355 +0.19(+3.04%)
Jul 11, 2007 6.243 6.243 6.176 6.179 1,118 +0.13(+2.08%)
Jul 10, 2007 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Jul 09, 2007 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Jul 06, 2007 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Jul 05, 2007 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Jul 03, 2007 6.053 6.053 6.053 6.053 1,864 -0.05(-0.79%)
Jul 02, 2007 5.900 6.101 5.900 6.101 745 +0.40(+7.06%)
Jun 29, 2007 5.659 5.699 5.659 5.699 1,864 +0.09(+1.67%)
Jun 28, 2007 5.256 5.605 5.256 5.605 6,338 +0.37(+7.07%)
Jun 27, 2007 5.235 5.235 5.235 5.235 372 +0.01(+0.10%)
Jun 26, 2007 5.310 5.310 5.230 5.230 1,864 -0.11(-2.01%)
Jun 25, 2007 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jun 22, 2007 5.337 5.337 5.337 5.337 1,491 +0.08(+1.43%)
Jun 21, 2007 5.262 5.262 5.262 5.262 0 +0.00(+0.00%)
Jun 20, 2007 5.270 5.337 5.192 5.262 26,101 -0.01(-0.15%)
Jun 19, 2007 5.230 5.270 5.230 5.270 3,355 -0.07(-1.26%)
Jun 18, 2007 5.230 5.361 5.230 5.337 26,474 +0.13(+2.58%)
Jun 15, 2007 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Jun 14, 2007 5.216 5.216 5.203 5.203 4,847 +0.01(+0.26%)
Jun 13, 2007 5.189 5.189 5.179 5.189 8,203 +0.01(+0.26%)
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.