Comp En DE MN Cemig ADR (NY: CIG )

2.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.425 2.485 2.406 2.475 4,124,820 +0.04(+1.62%)
Mar 26, 2024 2.435 2.485 2.416 2.435 4,279,396 +0.01(+0.41%)
Mar 25, 2024 2.406 2.445 2.396 2.425 1,825,429 +0.04(+1.65%)
Mar 22, 2024 2.366 2.396 2.327 2.386 3,541,785 +0.06(+2.54%)
Mar 21, 2024 2.337 2.356 2.317 2.327 2,777,810 +0.01(+0.43%)
Mar 20, 2024 2.248 2.327 2.248 2.317 3,413,694 +0.08(+3.52%)
Mar 19, 2024 2.218 2.258 2.209 2.238 2,231,141 +0.01(+0.44%)
Mar 18, 2024 2.228 2.248 2.218 2.228 2,208,832 +0.01(+0.44%)
Mar 15, 2024 2.199 2.228 2.169 2.218 3,468,281 +0.04(+1.81%)
Mar 14, 2024 2.248 2.248 2.169 2.179 6,169,418 -0.09(-3.91%)
Mar 13, 2024 2.317 2.347 2.258 2.268 2,775,260 -0.07(-2.95%)
Mar 12, 2024 2.317 2.356 2.292 2.337 1,579,503 +0.03(+1.28%)
Mar 11, 2024 2.327 2.342 2.297 2.307 1,641,728 -0.03(-1.27%)
Mar 08, 2024 2.287 2.347 2.287 2.337 1,066,390 +0.01(+0.42%)
Mar 07, 2024 2.317 2.332 2.278 2.327 4,305,263 -0.03(-1.26%)
Mar 06, 2024 2.366 2.386 2.347 2.356 2,361,654 +0.02(+0.84%)
Mar 05, 2024 2.327 2.371 2.327 2.337 2,476,614 +0.01(+0.42%)
Mar 04, 2024 2.337 2.361 2.327 2.327 2,151,628 -0.05(-2.07%)
Mar 01, 2024 2.386 2.416 2.356 2.376 2,876,155 +0.04(+1.69%)
Feb 29, 2024 2.317 2.347 2.317 2.337 2,305,066 +0.02(+0.85%)
Feb 28, 2024 2.307 2.325 2.297 2.317 1,344,238 +0.01(+0.43%)
Feb 27, 2024 2.307 2.322 2.291 2.307 2,148,669 +0.03(+1.30%)
Feb 26, 2024 2.248 2.278 2.248 2.278 2,210,257 +0.04(+1.76%)
Feb 23, 2024 2.278 2.278 2.238 2.238 2,800,332 -0.05(-2.16%)
Feb 22, 2024 2.347 2.347 2.278 2.287 9,692,241 -0.02(-0.85%)
Feb 21, 2024 2.356 2.376 2.307 2.307 3,336,513 -0.05(-2.09%)
Feb 20, 2024 2.347 2.386 2.312 2.356 4,646,933 +0.07(+3.02%)
Feb 16, 2024 2.248 2.287 2.238 2.287 1,502,064 +0.06(+2.65%)
Feb 15, 2024 2.218 2.248 2.214 2.228 1,871,294 +0.03(+1.35%)
Feb 14, 2024 2.189 2.218 2.189 2.199 1,836,937 +0.03(+1.36%)
Feb 13, 2024 2.209 2.209 2.159 2.169 1,578,505 -0.05(-2.22%)
Feb 12, 2024 2.199 2.238 2.194 2.218 892,943 +0.00(+0.00%)
Feb 09, 2024 2.189 2.238 2.187 2.218 993,056 +0.04(+1.81%)
Feb 08, 2024 2.189 2.206 2.174 2.179 1,460,198 -0.04(-1.78%)
Feb 07, 2024 2.258 2.263 2.209 2.218 2,899,361 -0.02(-0.88%)
Feb 06, 2024 2.248 2.258 2.238 2.238 1,419,529 +0.02(+0.89%)
Feb 05, 2024 2.218 2.238 2.159 2.218 2,165,115 -0.01(-0.44%)
Feb 02, 2024 2.248 2.258 2.209 2.228 2,556,585 -0.08(-3.42%)
Feb 01, 2024 2.287 2.317 2.268 2.307 3,353,090 +0.06(+2.63%)
Jan 31, 2024 2.278 2.307 2.248 2.248 3,055,186 +0.00(+0.00%)
Jan 30, 2024 2.287 2.303 2.248 2.248 2,212,991 -0.05(-2.15%)
Jan 29, 2024 2.297 2.307 2.287 2.297 2,528,878 -0.01(-0.43%)
Jan 26, 2024 2.307 2.327 2.297 2.307 3,039,464 +0.01(+0.43%)
Jan 25, 2024 2.278 2.307 2.278 2.297 2,657,186 +0.03(+1.30%)
Jan 24, 2024 2.307 2.312 2.268 2.268 3,090,472 +0.00(+0.00%)
Jan 23, 2024 2.258 2.268 2.232 2.268 2,479,587 +0.06(+2.68%)
Jan 22, 2024 2.268 2.285 2.209 2.209 2,875,595 -0.06(-2.61%)
Jan 19, 2024 2.278 2.287 2.263 2.268 1,084,795 -0.02(-0.86%)
Jan 18, 2024 2.327 2.327 2.278 2.287 1,819,570 -0.05(-2.11%)
Jan 17, 2024 2.347 2.366 2.327 2.337 2,351,249 +0.01(+0.42%)
Jan 16, 2024 2.376 2.391 2.327 2.327 4,161,432 -0.10(-4.07%)
Jan 12, 2024 2.465 2.465 2.406 2.425 1,203,554 +0.03(+1.23%)
Jan 11, 2024 2.416 2.435 2.386 2.396 2,562,219 +0.01(+0.41%)
Jan 10, 2024 2.396 2.401 2.366 2.386 1,223,426 +0.02(+0.83%)
Jan 09, 2024 2.337 2.376 2.337 2.366 3,559,348 +0.03(+1.27%)
Jan 08, 2024 2.317 2.347 2.317 2.337 1,648,608 +0.05(+2.16%)
Jan 05, 2024 2.278 2.317 2.268 2.287 1,939,286 +0.03(+1.31%)
Jan 04, 2024 2.268 2.283 2.258 2.258 1,084,999 -0.02(-0.87%)
Jan 03, 2024 2.258 2.287 2.248 2.278 1,406,912 +0.03(+1.32%)
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.