Comp En DE MN Cemig ADR (NY: CIG )

2.540 USD +0.030 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 2.530 2.560 2.510 2.540 2,198,053 +0.03(+1.20%)
Jun 23, 2021 2.520 2.550 2.500 2.510 2,824,067 -0.01(-0.40%)
Jun 22, 2021 2.530 2.540 2.480 2.520 6,673,166 -0.03(-1.18%)
Jun 21, 2021 2.510 2.550 2.493 2.550 2,709,273 +0.02(+0.79%)
Jun 18, 2021 2.610 2.630 2.520 2.530 6,859,753 -0.06(-2.32%)
Jun 17, 2021 2.640 2.665 2.580 2.590 6,486,039 -0.01(-0.38%)
Jun 16, 2021 2.630 2.675 2.590 2.600 4,810,337 -0.04(-1.52%)
Jun 15, 2021 2.640 2.650 2.570 2.640 4,884,025 +0.01(+0.38%)
Jun 14, 2021 2.630 2.660 2.610 2.630 2,985,691 +0.05(+1.94%)
Jun 11, 2021 2.660 2.670 2.560 2.580 3,773,102 -0.11(-4.09%)
Jun 10, 2021 2.690 2.710 2.640 2.690 5,060,058 +0.04(+1.51%)
Jun 09, 2021 2.700 2.720 2.650 2.650 3,319,752 -0.05(-1.85%)
Jun 08, 2021 2.710 2.725 2.675 2.700 4,359,929 -0.01(-0.37%)
Jun 07, 2021 2.700 2.740 2.680 2.710 4,208,527 +0.03(+1.12%)
Jun 04, 2021 2.670 2.700 2.650 2.680 4,509,488 +0.04(+1.52%)
Jun 03, 2021 2.650 2.670 2.590 2.640 2,076,237 -0.03(-1.12%)
Jun 02, 2021 2.640 2.688 2.620 2.670 4,576,062 +0.05(+1.91%)
Jun 01, 2021 2.600 2.635 2.590 2.620 6,815,033 +0.03(+1.16%)
May 28, 2021 2.560 2.595 2.540 2.590 4,419,374 +0.04(+1.57%)
May 27, 2021 2.550 2.580 2.520 2.550 6,577,434 +0.06(+2.41%)
May 26, 2021 2.490 2.505 2.450 2.490 4,392,369 +0.01(+0.40%)
May 25, 2021 2.500 2.510 2.455 2.480 3,028,373 +0.00(+0.00%)
May 24, 2021 2.440 2.489 2.435 2.480 3,317,210 +0.07(+2.90%)
May 21, 2021 2.430 2.430 2.370 2.410 4,325,839 -0.01(-0.41%)
May 20, 2021 2.440 2.440 2.380 2.420 5,347,236 -0.02(-0.82%)
May 19, 2021 2.350 2.470 2.332 2.440 8,037,501 +0.08(+3.39%)
May 18, 2021 2.320 2.370 2.301 2.360 7,025,145 +0.06(+2.61%)
May 17, 2021 2.300 2.340 2.255 2.300 4,176,520 +0.05(+2.22%)
May 14, 2021 2.220 2.275 2.215 2.250 4,924,789 +0.05(+2.27%)
May 13, 2021 2.150 2.210 2.140 2.200 6,510,064 +0.08(+3.77%)
May 12, 2021 2.220 2.230 2.110 2.120 9,354,312 -0.12(-5.36%)
May 11, 2021 2.180 2.270 2.170 2.240 6,497,526 +0.02(+0.90%)
May 10, 2021 2.230 2.260 2.200 2.220 4,448,770 -0.02(-0.89%)
May 07, 2021 2.230 2.270 2.225 2.240 3,943,782 +0.01(+0.45%)
May 06, 2021 2.220 2.250 2.200 2.230 4,734,389 +0.01(+0.45%)
May 05, 2021 2.200 2.240 2.160 2.220 7,366,371 +0.06(+2.78%)
May 04, 2021 2.170 2.190 2.140 2.160 5,992,489 -0.02(-0.92%)
May 03, 2021 2.170 2.220 2.150 2.180 6,636,325 -0.31(-12.45%)
Apr 30, 2021 2.580 2.580 2.470 2.490 9,575,500 -0.10(-3.86%)
Apr 29, 2021 2.570 2.590 2.530 2.590 11,264,570 +0.00(+0.00%)
Apr 28, 2021 2.490 2.600 2.470 2.590 13,636,308 +0.19(+7.92%)
Apr 27, 2021 2.430 2.490 2.380 2.400 11,324,050 -0.03(-1.23%)
Apr 26, 2021 2.450 2.470 2.390 2.430 6,485,809 +0.00(+0.00%)
Apr 23, 2021 2.410 2.460 2.360 2.430 11,843,600 +0.02(+0.83%)
Apr 22, 2021 2.420 2.446 2.390 2.410 10,531,943 +0.04(+1.69%)
Apr 21, 2021 2.390 2.400 2.330 2.370 7,096,942 -0.02(-0.84%)
Apr 20, 2021 2.320 2.440 2.320 2.390 14,648,820 +0.10(+4.37%)
Apr 19, 2021 2.270 2.330 2.220 2.290 18,082,573 +0.02(+0.88%)
Apr 16, 2021 2.200 2.270 2.150 2.270 131,087,600 +0.05(+2.25%)
Apr 15, 2021 2.270 2.290 2.210 2.220 18,324,741 -0.03(-1.33%)
Apr 14, 2021 2.200 2.270 2.185 2.250 20,905,629 +0.05(+2.27%)
Apr 13, 2021 2.140 2.230 2.125 2.200 20,028,891 +0.07(+3.29%)
Apr 12, 2021 2.180 2.220 2.130 2.130 16,111,919 -0.03(-1.39%)
Apr 09, 2021 2.200 2.225 2.150 2.160 15,831,100 -0.04(-1.82%)
Apr 08, 2021 2.240 2.260 2.170 2.200 13,310,420 +0.03(+1.38%)
Apr 07, 2021 2.240 2.280 2.170 2.170 19,403,406 -0.02(-0.91%)
Apr 06, 2021 2.180 2.230 2.160 2.190 12,042,383 +0.03(+1.39%)
Apr 05, 2021 2.220 2.240 2.140 2.160 28,754,744 -0.01(-0.46%)
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.