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 )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 10:00 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 (%)
Apr 28, 2016 1.096 173 -0.02(-1.57%)
Apr 27, 2016 1.114 1.114 1.114 1.114 212 -0.03(-2.37%)
Apr 25, 2016 1.141 5 +0.03(+2.38%)
Apr 22, 2016 1.114 1.114 1.114 1.114 194 -0.05(-4.55%)
Apr 15, 2016 1.168 233 -0.04(-3.08%)
Apr 13, 2016 1.205 331 +0.08(+7.08%)
Apr 12, 2016 1.125 1.125 1.125 1.125 1,560 +0.02(+1.43%)
Apr 11, 2016 1.072 1.109 1.072 1.109 4,661 +0.10(+9.42%)
Apr 08, 2016 1.014 1.014 1.014 1.014 188 +0.04(+4.38%)
Apr 07, 2016 1.061 1.061 0.9553 0.9711 6,468 -0.04(-3.69%)
Apr 06, 2016 1.040 1.040 1.008 1.008 416 -0.04(-3.64%)
Apr 05, 2016 1.024 1.056 1.024 1.046 1,117 -0.04(-3.35%)
Apr 04, 2016 1.083 1.083 1.083 1.083 486 -0.06(-5.12%)
Mar 31, 2016 1.141 146 -0.07(-5.70%)
Mar 30, 2016 1.242 1.242 1.210 1.210 2,837 +0.01(+0.88%)
Mar 29, 2016 1.231 1.290 1.194 1.199 20,493 -0.06(-4.64%)
Mar 28, 2016 1.104 1.258 1.104 1.258 9,300 +0.16(+15.05%)
Mar 24, 2016 1.093 1.093 1.093 0 -0.03(-2.37%)
Mar 23, 2016 1.120 1.120 1.120 1.120 2,046 -0.02(-2.04%)
Mar 21, 2016 1.143 5 +0.06(+5.07%)
Mar 18, 2016 1.088 1.088 1.088 1.088 8,667 +0.02(+1.49%)
Mar 17, 2016 1.024 1.072 1.024 1.072 3,401 +0.09(+9.19%)
Mar 16, 2016 0.9818 0.9818 0.9818 0.9818 190 +0.03(+2.78%)
Mar 15, 2016 1.014 1.040 0.9553 0.9553 5,831 -0.11(-10.45%)
Mar 14, 2016 1.136 1.136 1.061 1.067 7,265 -0.04(-3.83%)
Mar 11, 2016 1.030 1.152 1.008 1.109 92,044 +0.08(+7.74%)
Mar 10, 2016 1.030 1.030 1.030 1.030 567 +0.03(+3.19%)
Mar 09, 2016 1.003 1.014 0.9818 0.9977 4,262 +0.03(+2.73%)
Mar 08, 2016 0.9500 0.9765 0.9500 0.9712 1,916 -0.02(-2.14%)
Mar 04, 2016 0.9924 1 +0.05(+5.65%)
Mar 03, 2016 0.8544 0.9393 0.8385 0.9393 55,598 +0.10(+12.03%)
Feb 26, 2016 0.8385 22 +0.03(+3.26%)
Feb 24, 2016 0.8120 30 +0.01(+0.66%)
Feb 23, 2016 0.8438 0.8544 0.7218 0.8067 11,405 -0.08(-8.90%)
Feb 22, 2016 0.8855 0.8855 0.8855 0.8855 290 +0.03(+2.99%)
Feb 19, 2016 0.8597 0.8597 0.8597 0.8597 350 +0.04(+4.52%)
Feb 18, 2016 0.8226 0.8226 0.8226 0.8226 261 -0.04(-4.91%)
Feb 17, 2016 0.8226 0.8650 0.8226 0.8650 1,136 +0.08(+10.13%)
Feb 16, 2016 0.7855 0.7855 0.7855 0.7855 706 -0.04(-5.12%)
Feb 12, 2016 0.8279 0.8279 0.8279 0 +0.04(+5.33%)
Feb 11, 2016 0.7860 0.7860 0.7860 0.7860 501 -0.04(-4.45%)
Feb 09, 2016 0.8226 150 -0.01(-0.82%)
Feb 05, 2016 0.8294 0.8294 0.8294 0 +0.02(+2.82%)
Feb 04, 2016 0.7961 0.8067 0.7961 0.8067 627 +0.06(+7.39%)
Feb 02, 2016 0.7512 3 -0.19(-20.03%)
Feb 01, 2016 0.8226 0.9818 0.8226 0.9393 8,893 +0.17(+21.82%)
Jan 29, 2016 0.7483 0.7854 0.7483 0.7711 4,829 +0.08(+10.92%)
Jan 28, 2016 0.6952 0.6952 0.6952 0.6952 363 +0.02(+3.15%)
Jan 27, 2016 0.6740 0.6740 0.6740 0.6740 231 +0.04(+5.83%)
Jan 22, 2016 0.6368 0.6368 0.6368 0 +0.06(+11.11%)
Jan 21, 2016 0.5732 0.5732 0.5732 0.5732 229 -0.03(-4.42%)
Jan 20, 2016 0.5985 0.6103 0.5794 0.5997 8,175 -0.04(-5.83%)
Jan 19, 2016 0.6581 0.6634 0.6315 0.6368 7,344 -0.03(-4.31%)
Jan 15, 2016 0.6655 0.6655 0.6655 0 -0.05(-6.36%)
Jan 13, 2016 0.7107 1 -0.01(-0.80%)
Jan 12, 2016 0.7164 0.7164 0.6948 0.7164 800 +0.02(+3.19%)
Jan 11, 2016 0.7218 0.7218 0.6943 0.6943 9,913 -0.03(-4.50%)
Jan 08, 2016 0.7429 0.7429 0.7271 0.7271 5,057 -0.04(-5.51%)
Jan 07, 2016 0.7801 0.7801 0.7695 0.7695 2,417 -0.08(-9.38%)
Jan 06, 2016 0.8544 0.8438 0.8491 22,988 +0.00(+0.00%)
Jan 05, 2016 0.8438 0.8544 0.8385 0.8491 24,686 +0.00(+0.00%)
Jan 04, 2016 0.8863 0.9606 0.8491 0.8491 4,814 -0.07(-8.05%)
Dec 31, 2015 0.9234 0.9234 0.9234 0 +0.03(+3.57%)
Dec 30, 2015 0.9553 0.9553 0.8757 0.8916 18,305 -0.04(-4.00%)
Dec 29, 2015 0.9712 0.9712 0.9287 0.9287 3,625 -0.06(-5.86%)
Dec 28, 2015 0.9075 0.9866 0.9075 0.9866 2,187 +0.03(+3.28%)
Dec 24, 2015 0.9553 0.9553 0.9553 0 -0.05(-4.68%)
Dec 23, 2015 1.157 1.385 0.8942 1.002 50,442 -0.11(-9.65%)
Dec 22, 2015 0.8332 1.109 0.8332 1.109 45,835 +0.22(+24.40%)
Dec 21, 2015 0.8916 0.8969 0.8916 0.8916 2,061 -0.01(-0.59%)
Dec 18, 2015 0.8544 0.8969 0.8162 0.8969 16,191 +0.07(+8.33%)
Dec 17, 2015 0.8491 0.8544 0.8279 0.8279 1,780 -0.03(-3.11%)
Dec 16, 2015 0.8544 0.8544 0.8544 0.8544 503 +0.01(+0.62%)
Dec 15, 2015 0.7907 0.8597 0.7058 0.8491 48,124 +0.16(+23.08%)
Dec 14, 2015 0.8414 0.8414 0.6899 0.6899 5,387 -0.19(-21.21%)
Dec 11, 2015 0.9553 0.9553 0.8757 0.8757 1,594 -0.06(-6.42%)
Dec 10, 2015 0.9075 0.9552 0.9075 0.9357 2,031 -0.02(-2.04%)
Dec 08, 2015 0.9553 26 +0.04(+4.05%)
Dec 07, 2015 0.8603 0.9181 0.8597 0.9181 4,186 +0.07(+8.12%)
Dec 04, 2015 0.8969 0.9022 0.8492 0.8492 1,132 -0.05(-5.33%)
Dec 03, 2015 0.9128 0.9128 0.8969 0.8969 6,794 +0.01(+0.75%)
Dec 02, 2015 0.8491 0.8915 0.8491 0.8903 3,280 +0.02(+2.47%)
Dec 01, 2015 0.9765 0.9765 0.8688 0.8688 14,388 -0.01(-0.78%)
Nov 30, 2015 0.8704 0.8969 0.8438 0.8757 22,845 -0.03(-2.94%)
Nov 27, 2015 0.9022 0.9022 0.9022 0.9022 1,720 -0.03(-2.86%)
Nov 25, 2015 0.9287 0.9287 0.9287 0 -0.06(-5.91%)
Nov 24, 2015 1.014 1.014 0.9871 0.9871 390 +0.03(+2.79%)
Nov 23, 2015 0.9604 0.9604 0.9604 0.9604 197 -0.02(-2.18%)
Nov 20, 2015 0.9818 0.9818 0.9818 0.9818 976 +0.04(+3.93%)
Nov 18, 2015 0.9446 16 -0.02(-1.66%)
Nov 16, 2015 0.9606 24 -0.01(-1.09%)
Nov 13, 2015 0.9712 0.9977 0.9446 0.9712 8,362 -0.04(-4.14%)
Nov 12, 2015 1.008 1.013 0.9712 1.013 1,015 +0.04(+3.75%)
Nov 10, 2015 0.9765 0.9765 0.9765 0 +0.01(+1.03%)
Nov 09, 2015 0.9818 0.9818 0.9665 0.9665 1,356 -0.01(-1.02%)
Nov 06, 2015 1.024 1.035 0.9765 0.9765 48,923 -0.03(-2.65%)
Nov 05, 2015 1.003 1.003 0.9924 1.003 48,430 +0.00(+0.00%)
Nov 04, 2015 1.003 1.003 1.003 1.003 20,237 +0.00(+0.00%)
Nov 03, 2015 0.9871 1.003 0.9871 1.003 1,377 +0.07(+7.14%)
Nov 02, 2015 0.9362 0.9362 0.9362 0.9362 363 -0.01(-0.90%)
Oct 30, 2015 0.9500 0.9500 0.9393 0.9446 24,789 -0.01(-0.56%)
Oct 28, 2015 0.9500 32 +0.03(+2.87%)
Oct 27, 2015 0.9234 0.9234 0.9234 0.9234 778 -0.05(-4.92%)
Oct 26, 2015 0.9712 0.9712 0.9712 0.9712 207 -0.05(-5.18%)
Oct 23, 2015 1.056 1.061 1.024 1.024 4,168 -0.02(-2.03%)
Oct 22, 2015 1.045 1.045 1.045 1.045 201 +0.03(+3.14%)
Oct 21, 2015 1.030 1.061 1.012 1.014 6,519 +0.03(+2.69%)
Oct 20, 2015 0.9765 0.9871 0.9765 0.9871 1,905 +0.03(+3.33%)
Oct 19, 2015 0.9659 0.9977 0.9553 0.9553 2,730 -0.04(-3.74%)
Oct 16, 2015 1.014 1.014 0.9924 0.9924 1,130 -0.10(-8.78%)
Oct 15, 2015 1.030 1.088 0.9818 1.088 11,040 +0.08(+7.90%)
Oct 09, 2015 1.008 71 +0.06(+6.74%)
Oct 06, 2015 0.9446 43 +0.00(+0.00%)
Oct 05, 2015 0.8810 0.9446 0.8810 0.9446 586 +0.02(+1.71%)
Oct 02, 2015 0.9022 0.9287 0.8969 0.9287 5,277 +0.03(+2.94%)
Oct 01, 2015 0.9234 0.9287 0.9022 0.9022 1,053 -0.03(-2.86%)
Sep 30, 2015 0.9022 0.9553 0.8863 0.9287 36,374 +0.03(+3.55%)
Sep 25, 2015 0.8969 16 +0.02(+2.42%)
Sep 23, 2015 0.8757 62 -0.03(-2.94%)
Sep 22, 2015 0.9021 0.9021 0.9021 0.9021 309 -0.04(-4.50%)
Sep 18, 2015 0.9446 24 -0.05(-4.81%)
Sep 17, 2015 1.024 1.024 0.9924 0.9924 2,076 -0.02(-1.58%)
Sep 16, 2015 0.9500 1.008 0.9500 1.008 1,413 +0.01(+0.53%)
Sep 15, 2015 1.040 1.040 0.9871 1.003 1,661 +0.01(+1.45%)
Sep 11, 2015 0.9887 5 -0.00(-0.44%)
Sep 10, 2015 0.9931 0.9931 0.9931 0.9931 194 +0.02(+2.26%)
Sep 09, 2015 1.019 1.019 0.9712 0.9712 3,487 -0.08(-7.58%)
Sep 08, 2015 1.125 1.125 1.051 1.051 587 +0.02(+1.54%)
Sep 04, 2015 1.035 1.035 1.035 0 -0.02(-1.52%)
Sep 03, 2015 1.051 1.051 1.051 1.051 1,109 -0.01(-1.00%)
Sep 02, 2015 1.061 1.061 1.061 1.061 1,266 -0.04(-3.85%)
Aug 31, 2015 1.104 1 -0.07(-5.88%)
Aug 26, 2015 1.173 94 +0.00(+0.00%)
Aug 25, 2015 1.228 1.228 1.173 1.173 8,351 -0.03(-2.21%)
Aug 24, 2015 1.237 1.247 1.199 1.199 7,823 -0.12(-9.24%)
Aug 21, 2015 1.364 1.364 1.236 1.321 2,875 -0.09(-6.39%)
Aug 20, 2015 1.369 1.412 1.348 1.412 3,776 +0.01(+1.03%)
Aug 18, 2015 1.397 184 +0.01(+0.49%)
Aug 17, 2015 1.375 1.390 1.375 1.390 565 +0.02(+1.16%)
Aug 14, 2015 1.417 1.417 1.375 1.375 819 -0.03(-1.89%)
Aug 12, 2015 1.401 109 +0.05(+3.53%)
Aug 07, 2015 1.353 13 +0.08(+6.25%)
Aug 06, 2015 1.380 1.380 1.274 1.274 13,050 -0.13(-9.43%)
Aug 05, 2015 1.502 1.502 1.380 1.406 29,474 -0.11(-7.02%)
Aug 03, 2015 1.512 1 +0.04(+2.52%)
Jul 31, 2015 1.539 1.539 1.475 1.475 1,592 -0.07(-4.79%)
Jul 30, 2015 1.550 1.550 1.550 1.550 212 +0.06(+3.96%)
Jul 29, 2015 1.502 1.502 1.486 1.491 2,890 -0.01(-0.75%)
Jul 28, 2015 1.544 1.544 1.502 1.502 386 -0.07(-4.71%)
Jul 27, 2015 1.581 1.581 1.512 1.576 1,230 +0.05(+3.13%)
Jul 24, 2015 1.587 1.587 1.528 1.528 757 -0.11(-6.49%)
Jul 23, 2015 1.640 1.640 1.635 1.635 435 -0.07(-4.35%)
Jul 21, 2015 1.709 195 -0.05(-2.72%)
Jul 20, 2015 1.757 1.757 1.757 1.757 309 -0.00(-0.12%)
Jul 17, 2015 1.831 1.831 1.759 1.759 2,911 -0.14(-7.43%)
Jul 16, 2015 1.974 1.974 1.900 1.900 840 +0.00(+0.00%)
Jul 15, 2015 1.905 1.905 1.823 1.900 4,695 +0.02(+0.84%)
Jul 14, 2015 1.746 1.884 1.746 1.884 5,865 +0.05(+2.60%)
Jul 13, 2015 1.879 1.879 1.836 1.836 6,237 -0.07(-3.62%)
Jul 10, 2015 1.879 1.905 1.879 1.905 6,798 +0.06(+3.16%)
Jul 07, 2015 1.847 184 -0.07(-3.60%)
Jul 06, 2015 1.923 1.923 1.916 1.916 2,658 -0.02(-0.82%)
Jul 02, 2015 1.932 1.932 1.932 0 -0.10(-4.71%)
Jun 29, 2015 2.027 28 -0.02(-0.78%)
Jun 25, 2015 2.043 18 -0.10(-4.47%)
Jun 24, 2015 2.324 2.324 2.123 2.139 4,933 -0.21(-8.82%)
Jun 23, 2015 2.372 2.372 2.346 2.346 567 -0.04(-1.56%)
Jun 22, 2015 2.335 2.383 2.324 2.383 2,664 +0.08(+3.46%)
Jun 19, 2015 2.314 2.341 2.303 2.303 1,042 -0.05(-2.03%)
Jun 18, 2015 2.309 2.351 2.309 2.351 2,153 +0.11(+4.98%)
Jun 17, 2015 2.240 2.240 2.240 2.240 1,075 -0.02(-0.71%)
Jun 16, 2015 2.261 2.287 2.255 2.255 2,099 +0.00(+0.00%)
Jun 15, 2015 2.287 2.340 2.255 2.255 22,285 -0.07(-2.97%)
Jun 10, 2015 2.324 56 -0.11(-4.37%)
Jun 09, 2015 2.431 2.431 2.431 2.431 227 -0.05(-1.93%)
Jun 08, 2015 2.378 2.478 2.378 2.478 1,294 +0.16(+6.86%)
Jun 05, 2015 2.314 2.330 2.314 2.319 2,076 +0.02(+0.69%)
Jun 04, 2015 2.266 2.303 2.266 2.303 405 +0.07(+3.33%)
Jun 03, 2015 2.362 2.362 2.229 2.229 1,695 -0.22(-9.09%)
Jun 02, 2015 2.452 2.452 2.452 2.452 501 +0.00(+0.00%)
Jun 01, 2015 2.415 2.462 2.415 2.452 1,028 -0.20(-7.60%)
May 29, 2015 2.654 2.654 2.654 2.654 893 +0.21(+8.70%)
May 27, 2015 2.441 24 -0.03(-1.29%)
May 26, 2015 2.420 2.473 2.420 2.473 1,205 +0.03(+1.08%)
May 22, 2015 2.447 2.447 2.447 0 +0.06(+2.44%)
May 21, 2015 2.595 2.627 2.388 2.388 3,962 -0.30(-11.07%)
May 19, 2015 2.685 5 -0.02(-0.78%)
May 18, 2015 2.770 2.770 2.707 2.707 3,811 -0.03(-1.16%)
May 15, 2015 2.738 2.738 2.738 2.738 557 +0.01(+0.21%)
May 14, 2015 2.733 2.733 2.733 2.733 3,787 +0.08(+2.98%)
May 13, 2015 2.754 2.754 2.654 2.654 3,442 -0.20(-7.06%)
May 11, 2015 2.855 7 -0.06(-2.18%)
May 08, 2015 2.770 2.919 2.754 2.919 3,779 +0.22(+7.97%)
May 07, 2015 2.675 2.703 2.675 2.703 1,797 -0.00(-0.12%)
May 06, 2015 2.622 2.707 2.542 2.707 12,087 +0.08(+3.24%)
May 05, 2015 2.558 2.627 2.537 2.622 8,641 +0.15(+6.01%)
May 04, 2015 2.431 2.473 2.431 2.473 629 -0.12(-4.70%)
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.