Stock Quote

Comp En DE MN Cemig ADR (NY: CIG )

2.140 -0.080 (-3.60%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.190 2.200 2.120 2.140 4,307,118 -0.08(-3.60%)
Feb 02, 2023 2.280 2.280 2.210 2.220 5,198,176 +0.02(+0.91%)
Feb 01, 2023 2.230 2.240 2.160 2.200 6,609,284 -0.04(-1.79%)
Jan 31, 2023 2.180 2.240 2.161 2.240 5,868,800 +0.11(+5.16%)
Jan 30, 2023 2.160 2.170 2.120 2.130 4,435,431 -0.03(-1.39%)
Jan 27, 2023 2.210 2.210 2.140 2.160 5,330,655 -0.05(-2.26%)
Jan 26, 2023 2.270 2.270 2.200 2.210 6,065,104 -0.06(-2.64%)
Jan 25, 2023 2.210 2.296 2.195 2.270 9,308,995 +0.09(+4.13%)
Jan 24, 2023 2.150 2.190 2.120 2.180 3,563,941 +0.05(+2.35%)
Jan 23, 2023 2.160 2.195 2.120 2.130 4,397,032 -0.02(-0.93%)
Jan 20, 2023 2.120 2.170 2.110 2.150 8,826,891 -0.04(-1.83%)
Jan 19, 2023 2.210 2.230 2.160 2.190 5,763,214 -0.03(-1.35%)
Jan 18, 2023 2.300 2.300 2.203 2.220 4,647,602 -0.02(-0.89%)
Jan 17, 2023 2.190 2.250 2.180 2.240 3,702,394 +0.03(+1.36%)
Jan 13, 2023 2.190 2.225 2.190 2.210 4,360,045 -0.01(-0.45%)
Jan 12, 2023 2.260 2.265 2.190 2.220 6,771,910 -0.01(-0.45%)
Jan 11, 2023 2.150 2.230 2.140 2.230 5,323,395 +0.10(+4.69%)
Jan 10, 2023 2.090 2.140 2.050 2.130 5,825,906 +0.07(+3.40%)
Jan 09, 2023 2.020 2.090 1.990 2.060 5,675,687 +0.02(+0.98%)
Jan 06, 2023 2.040 2.050 2.000 2.040 4,654,334 +0.04(+2.00%)
Jan 05, 2023 1.950 2.020 1.940 2.000 4,626,019 +0.06(+3.09%)
Jan 04, 2023 1.890 1.970 1.890 1.940 2,915,289 +0.02(+1.04%)
Jan 03, 2023 2.010 2.040 1.910 1.920 6,975,220 -0.11(-5.42%)
Dec 30, 2022 2.040 2.060 2.010 2.030 2,536,627 -0.00(-0.23%)
Dec 29, 2022 2.074 2.103 2.035 2.035 8,181,159 -0.03(-1.42%)
Dec 28, 2022 2.015 2.084 2.005 2.064 5,026,368 +0.09(+4.46%)
Dec 27, 2022 2.015 2.025 1.976 1.976 3,106,899 -0.11(-5.16%)
Dec 23, 2022 2.064 2.132 2.064 2.084 5,271,501 +0.06(+3.12%)
Dec 22, 2022 2.011 2.069 1.982 2.021 4,838,093 +0.02(+0.96%)
Dec 21, 2022 1.992 2.011 1.958 2.001 4,639,771 -0.01(-0.48%)
Dec 20, 2022 1.992 2.030 1.987 2.011 5,377,274 +0.12(+6.09%)
Dec 19, 2022 1.915 1.934 1.886 1.896 4,522,110 -0.07(-3.43%)
Dec 16, 2022 1.953 1.963 1.924 1.963 9,561,189 +0.08(+4.08%)
Dec 15, 2022 1.857 1.934 1.857 1.886 5,749,940 -0.01(-0.51%)
Dec 14, 2022 1.838 1.910 1.819 1.896 6,434,324 +0.03(+1.55%)
Dec 13, 2022 1.915 1.934 1.847 1.867 9,185,315 -0.02(-1.02%)
Dec 12, 2022 1.944 1.944 1.857 1.886 6,123,239 -0.13(-6.22%)
Dec 09, 2022 1.992 2.030 1.992 2.011 4,855,581 +0.03(+1.46%)
Dec 08, 2022 2.069 2.069 1.977 1.982 6,936,954 -0.07(-3.29%)
Dec 07, 2022 2.049 2.088 2.035 2.049 8,198,020 +0.04(+1.91%)
Dec 06, 2022 2.001 2.045 1.972 2.011 5,601,009 +0.04(+1.95%)
Dec 05, 2022 2.030 2.042 1.963 1.972 4,323,506 -0.11(-5.09%)
Dec 02, 2022 2.098 2.146 2.059 2.078 4,084,371 +0.00(+0.00%)
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.