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 )

2.280 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 1.003 1.003 0.9381 0.9393 10,259 -0.04(-4.32%)
Apr 29, 2020 0.8597 0.9818 0.8597 0.9818 33,365 +0.07(+7.56%)
Apr 28, 2020 0.9022 0.9261 0.8863 0.9128 4,607 +0.04(+4.24%)
Apr 27, 2020 0.8969 0.8969 0.8173 0.8757 32,961 +0.02(+2.17%)
Apr 24, 2020 1.014 1.014 0.8173 0.8571 59,920 -0.11(-11.26%)
Apr 23, 2020 1.024 1.024 0.9500 0.9659 14,695 -0.05(-5.21%)
Apr 22, 2020 1.014 1.024 1.010 1.019 4,484 -0.07(-6.34%)
Apr 21, 2020 1.088 1.088 1.088 1.088 1,411 +0.05(+4.59%)
Apr 20, 2020 1.077 1.077 0.9924 1.040 13,638 +0.01(+1.03%)
Apr 17, 2020 1.054 1.054 1.030 1.030 3,580 -0.02(-1.52%)
Apr 16, 2020 1.077 1.077 1.045 1.045 3,985 +0.02(+1.55%)
Apr 15, 2020 1.030 1.030 1.030 1.030 650 +0.00(+0.00%)
Apr 14, 2020 1.051 1.051 1.030 1.030 2,434 +0.03(+2.70%)
Apr 13, 2020 1.067 1.067 0.9977 1.002 3,516 -0.02(-1.57%)
Apr 09, 2020 0.9553 1.018 0.9553 1.018 753 +0.06(+6.62%)
Apr 08, 2020 0.9553 0.9553 0.9553 0.9553 7,478 -0.03(-2.60%)
Apr 07, 2020 0.9553 0.9871 0.9553 0.9807 3,565 -0.00(-0.11%)
Apr 06, 2020 0.9504 0.9977 0.9504 0.9818 3,305 +0.09(+10.12%)
Apr 03, 2020 0.9234 0.9553 0.8863 0.8916 8,667 +0.01(+0.62%)
Apr 02, 2020 0.8861 0.8861 0.8861 0.8861 548 +0.02(+2.44%)
Apr 01, 2020 0.8650 0.8650 0.8650 0.8650 352 -0.09(-9.44%)
Mar 31, 2020 1.014 1.030 0.9553 0.9553 20,636 -0.07(-6.74%)
Mar 30, 2020 1.014 1.024 1.014 1.024 2,796 +0.03(+2.66%)
Mar 27, 2020 1.061 1.061 0.9977 0.9977 2,638 -0.04(-4.08%)
Mar 26, 2020 1.014 1.040 1.014 1.040 944 +0.19(+22.66%)
Mar 25, 2020 0.8480 0.8480 0.8480 0.8480 269 +0.00(+0.00%)
Mar 24, 2020 0.8492 0.8492 0.8438 0.8480 4,190 +0.04(+4.90%)
Mar 23, 2020 0.7961 0.8140 0.7961 0.8084 1,411 -0.14(-14.42%)
Mar 20, 2020 0.9446 0.9446 0.9446 0.9446 1,319 +0.00(+0.00%)
Mar 19, 2020 0.9075 0.9659 0.9093 0.9446 2,274 -0.10(-9.64%)
Mar 18, 2020 1.045 1.045 261 +0.00(+0.00%)
Mar 17, 2020 1.035 1.067 1.035 1.045 1,332 -0.01(-0.73%)
Mar 16, 2020 1.141 1.141 1.053 1.053 8,635 -0.03(-3.20%)
Mar 13, 2020 1.035 1.199 1.035 1.088 9,044 +0.08(+7.90%)
Mar 12, 2020 1.327 1.327 0.9659 1.008 3,327 -0.32(-24.00%)
Mar 11, 2020 1.481 1.481 1.327 1.327 1,068 -0.19(-12.28%)
Mar 10, 2020 1.512 1.512 1.512 1.512 748 +0.16(+11.76%)
Mar 09, 2020 1.454 1.454 1.348 1.353 16,074 -0.25(-15.84%)
Mar 06, 2020 1.619 1.619 1.603 1.608 23,742 -0.11(-6.19%)
Mar 05, 2020 1.751 1.783 1.714 1.714 6,353 -0.07(-3.87%)
Mar 04, 2020 1.767 1.783 1.757 1.783 5,620 -0.04(-2.04%)
Mar 03, 2020 1.873 1.873 1.810 1.820 791 +0.03(+1.48%)
Mar 02, 2020 1.916 1.921 1.751 1.794 4,151 +0.12(+7.30%)
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%)
Dec 02, 2019 1.799 1.815 1.799 1.815 376 +0.08(+4.59%)
Nov 27, 2019 1.735 1.735 1.735 0 -0.04(-2.10%)
Nov 26, 2019 1.735 1.778 1.735 1.773 14,252 +0.00(+0.11%)
Nov 25, 2019 1.804 1.804 1.768 1.771 1,185 -0.03(-1.87%)
Nov 22, 2019 1.788 1.804 1.778 1.804 12,059 +0.02(+1.19%)
Nov 21, 2019 1.778 1.783 1.725 1.783 4,663 +0.02(+1.20%)
Nov 20, 2019 1.762 1.762 1.762 1.762 122 +0.00(+0.00%)
Nov 19, 2019 1.751 1.762 1.751 1.762 753 -0.01(-0.60%)
Nov 18, 2019 1.767 1.773 1.767 1.773 2,197 -0.06(-3.47%)
Nov 15, 2019 1.868 1.868 1.836 1.836 19,785 +0.02(+0.87%)
Nov 13, 2019 1.820 1.820 1.820 0 -0.03(-1.44%)
Nov 12, 2019 1.831 1.847 1.831 1.847 753 -0.01(-0.57%)
Nov 11, 2019 1.857 1.857 1.857 1.857 755 -0.03(-1.46%)
Nov 08, 2019 1.868 1.885 1.868 1.885 565 -0.01(-0.79%)
Nov 07, 2019 1.900 1.900 1.900 1.900 20 +0.00(+0.00%)
Nov 06, 2019 1.894 1.900 1.894 1.900 420 -0.05(-2.72%)
Nov 05, 2019 1.948 1.953 1.948 1.953 716 +0.02(+1.10%)
Nov 04, 2019 1.932 1.932 1.932 1.932 9 +0.00(+0.00%)
Nov 01, 2019 1.958 1.958 1.932 1.932 753 +0.00(+0.00%)
Oct 31, 2019 1.921 1.964 1.916 1.932 5,784 +0.02(+0.83%)
Oct 30, 2019 1.897 1.916 1.897 1.916 1,609 +0.02(+0.84%)
Oct 29, 2019 1.900 1.900 1.900 1.900 944 -0.01(-0.70%)
Oct 28, 2019 1.913 1.913 1.913 1.913 442 +0.02(+0.98%)
Oct 25, 2019 1.889 1.895 1.889 1.895 565 -0.04(-2.19%)
Oct 24, 2019 1.889 1.937 1.889 1.937 5,161 +0.05(+2.53%)
Oct 23, 2019 1.889 1.889 1.889 1.889 440 -0.04(-1.93%)
Oct 21, 2019 1.926 1.926 1.926 0 +0.01(+0.39%)
Oct 18, 2019 1.911 1.919 1.911 1.919 565 +0.02(+1.29%)
Oct 16, 2019 1.895 1.895 1.895 0 -0.05(-2.72%)
Oct 15, 2019 1.916 1.948 1.916 1.948 386 -0.04(-1.87%)
Oct 11, 2019 1.985 1.985 1.985 0 -0.01(-0.66%)
Oct 10, 2019 1.998 1.998 280 +0.00(+0.00%)
Oct 09, 2019 1.998 1.998 1.998 1.998 20 +0.00(+0.00%)
Oct 08, 2019 1.998 1.998 124 +0.00(+0.00%)
Oct 07, 2019 1.998 1.998 1.998 1.998 13 +0.00(+0.00%)
Oct 03, 2019 1.998 1.998 1.998 0 +0.00(+0.00%)
Oct 02, 2019 1.998 1.998 1.998 1.998 52 +0.00(+0.00%)
Oct 01, 2019 1.998 1.998 1.998 1.998 11 +0.00(+0.00%)
Sep 30, 2019 1.990 1.998 1.990 1.998 2,457 +0.01(+0.67%)
Sep 27, 2019 1.985 1.985 1.985 1.985 1,507 +0.02(+1.08%)
Sep 26, 2019 1.964 1.964 1.964 1.964 1,134 +0.03(+1.37%)
Sep 24, 2019 1.937 1.937 1.937 0 -0.07(-3.69%)
Sep 23, 2019 2.011 2.011 2.011 2.011 1,281 -0.06(-2.98%)
Sep 20, 2019 2.073 2.073 2.073 2.073 188 +0.00(+0.00%)
Sep 19, 2019 2.073 2.073 2.073 2.073 959 +0.03(+1.47%)
Sep 18, 2019 2.038 2.043 2.038 2.043 1,296 -0.00(-0.13%)
Sep 17, 2019 2.046 2.046 2.046 2.046 5 +0.00(+0.00%)
Sep 16, 2019 2.118 2.118 2.038 2.046 2,338 -0.05(-2.16%)
Sep 13, 2019 2.091 2.091 2.091 2.091 188 +0.00(+0.00%)
Sep 12, 2019 2.091 2.197 2.091 2.091 1,130 -0.01(-0.50%)
Sep 10, 2019 2.102 2.102 2.102 0 -0.08(-3.88%)
Sep 09, 2019 2.186 2.186 2.186 2.186 5 +0.00(+0.00%)
Sep 06, 2019 2.240 2.240 2.186 2.186 942 -0.03(-1.20%)
Sep 04, 2019 2.213 2.213 2.213 0 +0.00(+0.00%)
Sep 03, 2019 2.213 2.213 2.213 2.213 1,187 -0.02(-0.74%)
Aug 30, 2019 2.229 2.229 2.229 2.229 376 +0.06(+2.71%)
Aug 29, 2019 2.139 2.171 2.139 2.171 376 -0.01(-0.49%)
Aug 28, 2019 2.261 2.261 2.181 2.181 84,944 -0.02(-0.72%)
Aug 27, 2019 2.197 2.197 2.197 2.197 348 -0.12(-5.05%)
Aug 23, 2019 2.314 2.314 2.314 0 -0.10(-3.96%)
Aug 21, 2019 2.409 2.409 2.409 0 +0.03(+1.34%)
Aug 19, 2019 2.378 2.378 2.378 0 +0.06(+2.68%)
Aug 16, 2019 2.298 2.315 2.298 2.315 942 +0.09(+3.88%)
Aug 15, 2019 2.229 2.229 2.229 2.229 855 -0.07(-3.23%)
Aug 13, 2019 2.303 2.303 2.303 0 +0.03(+1.17%)
Aug 12, 2019 2.277 2.277 2.277 107 +0.00(+0.00%)
Aug 09, 2019 2.277 2.277 2.277 2.277 188 +0.00(+0.00%)
Aug 08, 2019 2.181 2.290 2.091 2.277 6,197 +0.07(+3.37%)
Aug 07, 2019 2.229 2.229 2.202 2.202 942 -0.03(-1.43%)
Aug 06, 2019 2.255 2.255 2.234 2.234 1,111 -0.07(-2.84%)
Aug 02, 2019 2.300 2.300 2.300 0 -0.04(-1.57%)
Aug 01, 2019 2.393 2.420 2.336 2.336 1,379 +0.01(+0.27%)
Jul 31, 2019 2.330 2.330 2.330 2.330 1,092 +0.02(+0.69%)
Jul 30, 2019 2.314 2.314 2.314 2.314 143 +0.00(+0.00%)
Jul 29, 2019 2.372 2.372 2.314 2.314 1,507 -0.09(-3.67%)
Jul 26, 2019 2.402 2.402 2.402 2.402 376 +0.04(+1.48%)
Jul 24, 2019 2.367 2.367 2.367 0 -0.12(-4.70%)
Jul 23, 2019 2.484 2.484 2.484 2.484 1,320 +0.07(+2.86%)
Jul 22, 2019 2.446 2.446 2.415 2.415 746 +0.00(+0.00%)
Jul 19, 2019 2.415 2.415 2.415 2.415 188 -0.06(-2.57%)
Jul 18, 2019 2.574 2.574 2.478 2.478 1,450 -0.01(-0.43%)
Jul 17, 2019 2.489 2.489 2.489 2.489 188 +0.04(+1.52%)
Jul 16, 2019 2.473 2.473 2.452 2.452 376 -0.05(-2.12%)
Jul 12, 2019 2.505 2.505 2.505 0 -0.07(-2.88%)
Jul 11, 2019 2.648 2.648 2.574 2.579 12,619 -0.03(-1.22%)
Jul 10, 2019 2.648 2.648 2.569 2.611 6,521 +0.09(+3.58%)
Jul 09, 2019 2.521 2.521 2.521 2.521 395 -0.09(-3.45%)
Jul 08, 2019 2.543 2.611 2.543 2.611 1,222 +0.14(+5.58%)
Jul 05, 2019 2.425 2.473 2.425 2.473 1,695 -0.02(-0.85%)
Jul 03, 2019 2.521 2.521 2.493 2.494 8,479 -0.03(-1.05%)
Jul 02, 2019 2.441 2.521 2.441 2.521 1,202 +0.04(+1.50%)
Jul 01, 2019 2.489 2.521 2.425 2.484 19,249 +0.02(+0.65%)
Jun 28, 2019 2.421 2.477 2.421 2.468 75,371 +0.00(+0.00%)
Jun 27, 2019 2.319 2.468 2.319 2.468 3,444 +0.08(+3.28%)
Jun 26, 2019 2.389 2.389 2.389 2.389 254 +0.02(+0.95%)
Jun 25, 2019 2.367 2.367 2.367 2.367 229 -0.07(-2.86%)
Jun 24, 2019 2.457 2.457 2.437 2.437 2,327 +0.01(+0.47%)
Jun 21, 2019 2.425 2.425 2.425 2.425 376 +0.01(+0.44%)
Jun 20, 2019 2.415 2.415 2.415 2.415 282 +0.04(+1.79%)
Jun 19, 2019 2.372 2.372 2.372 2.372 1,978 -0.08(-3.12%)
Jun 18, 2019 2.388 2.449 2.388 2.449 1,612 +0.07(+2.76%)
Jun 17, 2019 2.383 2.383 2.383 2.383 1,173 -0.04(-1.75%)
Jun 14, 2019 2.558 2.558 2.425 2.425 3,768 -0.13(-5.19%)
Jun 13, 2019 2.510 2.558 2.447 2.558 4,850 +0.03(+1.05%)
Jun 12, 2019 2.510 2.542 2.505 2.531 14,978 +0.04(+1.64%)
Jun 11, 2019 2.531 2.531 2.478 2.491 1,884 +0.01(+0.59%)
Jun 10, 2019 2.654 2.654 2.476 2.476 1,807 -0.10(-3.80%)
Jun 07, 2019 2.574 2.600 2.569 2.574 3,391 +0.04(+1.68%)
Jun 06, 2019 2.155 2.547 2.155 2.531 6,082 +0.08(+3.47%)
Jun 05, 2019 2.447 2.447 2.447 2.447 188 -0.04(-1.50%)
Jun 04, 2019 2.452 2.484 2.452 2.484 1,319 +0.06(+2.63%)
Jun 03, 2019 2.393 2.447 2.393 2.420 1,130 +0.05(+2.24%)
May 31, 2019 2.324 2.367 2.324 2.367 753 +0.04(+1.83%)
May 30, 2019 2.255 2.324 2.255 2.324 753 +0.10(+4.29%)
May 29, 2019 2.229 2.229 2.229 2.229 271 +0.11(+5.00%)
May 28, 2019 2.149 2.159 2.123 2.123 1,661 -0.03(-1.48%)
May 24, 2019 2.208 2.208 2.155 2.155 376 -0.08(-3.56%)
May 22, 2019 2.234 2.234 2.234 0 +0.13(+6.31%)
May 21, 2019 2.102 2.102 2.102 2.102 376 +0.02(+0.78%)
May 20, 2019 2.085 2.085 2.085 2.085 359 +0.02(+0.75%)
May 16, 2019 2.070 2.070 2.070 0 -0.10(-4.41%)
May 15, 2019 2.181 2.181 2.123 2.165 1,637 -0.04(-1.92%)
May 14, 2019 2.208 2.208 2.208 2.208 280 +0.02(+1.01%)
May 13, 2019 2.186 2.186 2.186 2.186 152 +0.00(+0.00%)
May 10, 2019 2.245 2.245 2.186 2.186 1,130 -0.09(-4.00%)
May 09, 2019 2.261 2.277 2.261 2.277 1,320 +0.04(+1.66%)
May 08, 2019 2.255 2.293 2.240 2.240 1,848 -0.04(-1.86%)
May 07, 2019 2.266 2.282 2.266 2.282 565 +0.04(+1.90%)
May 06, 2019 2.287 2.287 2.234 2.240 787 -0.10(-4.09%)
May 03, 2019 2.340 2.393 2.335 2.335 9,233 -0.01(-0.23%)
May 02, 2019 2.229 2.340 2.229 2.340 1,320 +0.14(+6.27%)
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.