Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.560 -0.100 (-3.76%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.620 2.700 2.620 2.660 1,972,273 +0.07(+2.70%)
May 20, 2024 2.600 2.610 2.575 2.590 1,027,584 -0.02(-0.77%)
May 17, 2024 2.580 2.610 2.553 2.610 600,729 +0.04(+1.56%)
May 16, 2024 2.620 2.640 2.550 2.570 2,370,127 -0.03(-1.15%)
May 15, 2024 2.570 2.610 2.535 2.600 1,628,820 +0.05(+1.96%)
May 14, 2024 2.550 2.590 2.530 2.550 2,141,462 +0.03(+1.19%)
May 13, 2024 2.510 2.565 2.510 2.520 995,576 +0.05(+2.02%)
May 10, 2024 2.580 2.580 2.420 2.470 2,407,874 -0.09(-3.52%)
May 09, 2024 2.560 2.565 2.505 2.560 839,556 -0.02(-0.78%)
May 08, 2024 2.580 2.610 2.560 2.580 947,142 -0.02(-0.77%)
May 07, 2024 2.640 2.640 2.530 2.600 1,907,605 -0.03(-1.14%)
May 06, 2024 2.650 2.675 2.620 2.630 2,231,856 -0.01(-0.38%)
May 03, 2024 2.640 2.680 2.630 2.640 1,791,626 +0.05(+1.93%)
May 02, 2024 2.480 2.625 2.480 2.590 2,610,293 +0.21(+8.70%)
May 01, 2024 2.373 2.422 2.358 2.383 1,094,511 +0.03(+1.25%)
Apr 30, 2024 2.393 2.413 2.353 2.353 1,469,328 -0.06(-2.44%)
Apr 29, 2024 2.402 2.422 2.383 2.412 2,070,372 +0.03(+1.23%)
Apr 26, 2024 2.402 2.412 2.363 2.383 1,505,432 +0.02(+0.83%)
Apr 25, 2024 2.393 2.402 2.353 2.363 1,491,907 -0.05(-2.03%)
Apr 24, 2024 2.412 2.412 2.383 2.412 1,900,648 -0.01(-0.40%)
Apr 23, 2024 2.402 2.432 2.383 2.422 1,623,556 +0.00(+0.00%)
Apr 22, 2024 2.432 2.442 2.388 2.422 1,715,118 -0.01(-0.40%)
Apr 19, 2024 2.412 2.442 2.407 2.432 1,327,495 +0.04(+1.64%)
Apr 18, 2024 2.383 2.407 2.344 2.393 2,040,991 +0.02(+0.83%)
Apr 17, 2024 2.353 2.397 2.334 2.373 3,805,223 +0.02(+0.83%)
Apr 16, 2024 2.373 2.373 2.334 2.353 2,184,507 -0.06(-2.44%)
Apr 15, 2024 2.373 2.412 2.344 2.412 4,027,534 -0.01(-0.40%)
Apr 12, 2024 2.471 2.481 2.412 2.422 1,745,434 -0.07(-2.76%)
Apr 11, 2024 2.500 2.515 2.481 2.491 2,537,302 +0.00(+0.00%)
Apr 10, 2024 2.530 2.554 2.481 2.491 4,301,094 -0.06(-2.31%)
Apr 09, 2024 2.510 2.559 2.500 2.549 3,684,919 +0.05(+1.96%)
Apr 08, 2024 2.471 2.520 2.451 2.500 1,725,402 +0.03(+1.19%)
Apr 05, 2024 2.461 2.481 2.442 2.471 1,734,304 +0.00(+0.00%)
Apr 04, 2024 2.461 2.525 2.461 2.471 2,626,671 +0.03(+1.20%)
Apr 03, 2024 2.402 2.442 2.383 2.442 2,268,200 +0.03(+1.22%)
Apr 02, 2024 2.432 2.442 2.402 2.412 2,716,046 -0.02(-0.81%)
Apr 01, 2024 2.442 2.461 2.402 2.432 2,700,475 +0.01(+0.41%)
Mar 28, 2024 2.442 2.412 2.412 2.422 2,051,254 -0.00(-0.19%)
Mar 27, 2024 2.378 2.436 2.359 2.427 4,206,578 +0.04(+1.62%)
Mar 26, 2024 2.388 2.436 2.369 2.388 4,364,218 +0.01(+0.41%)
Mar 25, 2024 2.359 2.398 2.349 2.378 1,861,611 +0.04(+1.65%)
Mar 22, 2024 2.320 2.349 2.282 2.340 3,611,987 +0.06(+2.54%)
Mar 21, 2024 2.291 2.311 2.272 2.282 2,832,869 +0.01(+0.43%)
Mar 20, 2024 2.204 2.282 2.204 2.272 3,481,357 +0.08(+3.52%)
Mar 19, 2024 2.175 2.214 2.166 2.195 2,275,365 +0.01(+0.44%)
Mar 18, 2024 2.185 2.204 2.175 2.185 2,252,614 +0.01(+0.44%)
Mar 15, 2024 2.156 2.185 2.127 2.175 3,537,026 +0.04(+1.81%)
Mar 14, 2024 2.204 2.204 2.127 2.137 6,291,702 -0.09(-3.91%)
Mar 13, 2024 2.272 2.301 2.214 2.224 2,830,269 -0.07(-2.95%)
Mar 12, 2024 2.272 2.311 2.248 2.291 1,610,811 +0.03(+1.28%)
Mar 11, 2024 2.282 2.296 2.253 2.262 1,674,269 -0.03(-1.27%)
Mar 08, 2024 2.243 2.301 2.243 2.291 1,087,527 +0.01(+0.42%)
Mar 07, 2024 2.272 2.287 2.233 2.282 4,390,598 -0.03(-1.26%)
Mar 06, 2024 2.320 2.340 2.301 2.311 2,408,464 +0.02(+0.84%)
Mar 05, 2024 2.282 2.325 2.282 2.291 2,525,703 +0.01(+0.42%)
Mar 04, 2024 2.291 2.316 2.282 2.282 2,194,276 -0.05(-2.07%)
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.