Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.846 1.935 1.834 1.935 46,064 +0.04(+1.87%)
Sep 29, 2021 1.846 1.917 1.828 1.899 56,058 -0.01(-0.62%)
Sep 28, 2021 1.976 1.976 1.858 1.911 70,866 -0.08(-4.15%)
Sep 27, 2021 1.876 1.994 1.876 1.994 39,981 +0.04(+2.12%)
Sep 24, 2021 1.976 1.976 1.859 1.953 41,161 +0.01(+0.30%)
Sep 23, 2021 1.917 1.947 1.888 1.947 36,787 -0.02(-1.20%)
Sep 22, 2021 1.864 1.970 1.858 1.970 47,590 +0.02(+0.91%)
Sep 21, 2021 1.911 1.911 1.822 1.953 51,477 +0.05(+2.80%)
Sep 20, 2021 1.799 1.899 1.769 1.899 62,200 +0.18(+10.69%)
Sep 17, 2021 1.834 1.858 1.716 1.716 24,944 -0.21(-11.04%)
Sep 16, 2021 1.852 1.929 1.852 1.929 36,517 +0.01(+0.31%)
Sep 15, 2021 1.858 1.947 1.846 1.923 37,276 +0.00(+0.00%)
Sep 14, 2021 1.976 1.976 1.876 1.923 20,484 -0.01(-0.31%)
Sep 13, 2021 1.917 1.929 1.852 1.929 22,487 +0.01(+0.31%)
Sep 10, 2021 1.964 1.964 1.828 1.923 55,621 -0.03(-1.51%)
Sep 09, 2021 1.763 1.982 1.763 1.953 39,883 +0.16(+8.91%)
Sep 08, 2021 1.911 1.911 1.775 1.793 35,735 -0.12(-6.19%)
Sep 07, 2021 1.947 1.947 1.864 1.911 24,790 -0.05(-2.71%)
Sep 03, 2021 1.834 1.964 1.834 1.964 53,637 +0.17(+9.57%)
Sep 02, 2021 2.059 2.059 1.793 1.793 61,705 -0.23(-11.40%)
Sep 01, 2021 1.935 2.024 1.935 2.024 40,990 +0.07(+3.64%)
Aug 31, 2021 1.893 1.953 1.893 1.953 31,719 +0.04(+1.85%)
Aug 30, 2021 1.917 1.917 1.899 1.917 43,355 -0.03(-1.52%)
Aug 27, 2021 1.828 1.947 1.822 1.947 49,611 +0.05(+2.81%)
Aug 26, 2021 1.970 1.970 1.822 1.893 29,154 -0.01(-0.62%)
Aug 25, 2021 1.929 1.929 1.828 1.905 38,200 +0.04(+2.22%)
Aug 24, 2021 1.746 1.864 1.746 1.864 73,274 +0.07(+3.96%)
Aug 23, 2021 1.734 1.811 1.722 1.793 29,733 +0.01(+0.33%)
Aug 20, 2021 1.609 1.799 1.609 1.787 38,555 +0.10(+5.96%)
Aug 19, 2021 1.527 1.692 1.527 1.686 34,112 +0.05(+2.89%)
Aug 18, 2021 1.533 1.639 1.533 1.639 57,231 +0.04(+2.59%)
Aug 17, 2021 1.580 1.604 1.549 1.598 36,742 +0.04(+2.27%)
Aug 16, 2021 1.633 1.633 1.521 1.562 39,157 -0.01(-0.75%)
Aug 13, 2021 1.527 1.615 1.515 1.574 30,883 +0.04(+2.31%)
Aug 12, 2021 1.538 1.562 1.527 1.538 33,750 -0.04(-2.26%)
Aug 11, 2021 1.567 1.598 1.567 1.574 26,434 -0.01(-0.37%)
Aug 10, 2021 1.574 1.592 1.568 1.580 30,918 -0.04(-2.55%)
Aug 09, 2021 1.574 1.639 1.550 1.621 34,186 +0.03(+1.86%)
Aug 06, 2021 1.639 1.639 1.562 1.592 39,436 +0.01(+0.75%)
Aug 05, 2021 1.586 1.621 1.551 1.580 36,363 +0.01(+0.38%)
Aug 04, 2021 1.621 1.621 1.574 1.574 58,889 -0.11(-6.67%)
Aug 03, 2021 1.657 1.657 1.586 1.686 65,100 +0.01(+0.71%)
Aug 02, 2021 1.692 1.704 1.633 1.675 75,142 -0.07(-4.07%)
Jul 30, 2021 1.751 1.751 1.651 1.746 76,200 -0.07(-3.91%)
Jul 29, 2021 1.751 1.817 1.722 1.817 60,190 -0.01(-0.32%)
Jul 28, 2021 1.716 1.822 1.704 1.822 62,881 +0.05(+3.01%)
Jul 27, 2021 1.639 1.769 1.639 1.769 52,564 +0.01(+0.67%)
Jul 26, 2021 1.698 1.716 1.669 1.757 62,012 -0.01(-0.34%)
Jul 23, 2021 1.663 1.763 1.663 1.763 90,484 +0.13(+7.97%)
Jul 22, 2021 1.700 1.728 1.633 1.633 81,211 -0.07(-4.17%)
Jul 21, 2021 1.651 1.704 1.651 1.704 54,264 +0.02(+1.41%)
Jul 20, 2021 1.639 1.680 1.621 1.680 48,720 +0.02(+1.43%)
Jul 19, 2021 1.728 1.728 1.604 1.657 117,367 -0.11(-6.04%)
Jul 16, 2021 1.698 1.763 1.686 1.763 67,797 +0.00(+0.00%)
Jul 15, 2021 1.698 1.763 1.669 1.763 73,707 -0.01(-0.33%)
Jul 14, 2021 1.704 1.769 1.687 1.769 114,903 +0.05(+3.10%)
Jul 13, 2021 1.740 1.740 1.651 1.716 168,039 -0.05(-2.68%)
Jul 12, 2021 1.633 1.763 1.621 1.763 135,659 +0.17(+10.37%)
Jul 09, 2021 1.716 1.716 1.586 1.598 64,142 -0.10(-5.92%)
Jul 08, 2021 1.586 1.698 1.574 1.698 125,288 +0.00(+0.00%)
Jul 07, 2021 1.686 1.698 1.598 1.698 92,953 -0.01(-0.69%)
Jul 06, 2021 1.746 1.746 1.598 1.710 102,439 -0.05(-2.69%)
Jul 02, 2021 1.775 1.775 1.651 1.757 57,623 +0.07(+3.85%)
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.