$1.96 -0.04 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIG historical data

Date Open High Low Close Volume
4/29/20162.022.061.901.9611,357,203
4/29/201651.8752.5651.8451.9056,144
4/28/20162.022.051.982.004,776,991
4/28/201652.6453.3352.0252.2087,971
4/27/20161.982.031.972.006,875,696
4/27/201650.6552.7749.6952.30105,346
4/26/20162.012.021.951.974,148,412
4/26/201648.3951.1547.2250.0392,940
4/25/20162.032.061.951.974,555,737
4/25/201647.9348.8946.7547.2039,422
4/22/20162.002.021.982.013,687,676
4/22/201648.0548.6247.8148.0620,130
4/21/20162.062.102.012.022,917,376
4/21/201648.7348.7347.7648.2627,635
4/20/20162.092.112.032.054,086,570
4/20/201649.0049.0048.5248.7724,739
4/19/20162.122.152.072.094,230,633
4/19/201649.8149.8148.7849.0126,710
4/18/20162.112.182.082.095,104,768
4/18/201649.9650.6849.6549.8228,763
4/15/20162.122.222.082.215,830,962
4/15/201649.9350.2549.4850.2544,301
4/14/20162.232.262.052.1210,528,457
4/14/201649.6250.0748.7849.4923,717
4/13/20162.242.302.232.286,574,216
4/13/201648.4750.0048.4749.9649,401
4/12/20162.142.202.072.1910,320,390
4/12/201648.8048.9648.2548.3522,060
4/11/20162.032.142.022.127,035,646
4/11/201649.1849.3848.2248.7421,662
4/8/20161.902.001.891.987,000,575
4/8/201648.9049.0247.8448.7630,121
4/7/20161.841.911.741.807,184,543
4/7/201648.5748.9048.2548.8027,478
4/6/20161.951.951.821.864,330,067
4/6/201648.8448.8848.1848.5627,513
4/5/20162.002.031.951.977,548,503
4/5/201647.7149.0747.5648.6833,810
4/4/20162.142.192.042.063,532,933
4/4/201648.1848.3247.2347.9045,411
4/1/20162.232.242.152.186,982,069
4/1/201649.2149.3348.1648.1951,128
3/31/20162.372.422.202.267,267,806
3/31/201647.5749.4547.5749.2140,607
3/30/20162.332.412.302.315,131,686
3/30/201647.1448.2946.6047.7048,900
3/29/20162.292.372.232.314,738,188
3/29/201646.6847.4546.4646.8888,617
3/28/20162.232.352.212.292,705,039
3/28/201646.6746.6945.5346.4738,717
3/24/20162.062.172.002.154,342,057
3/24/201646.3147.0045.6546.6934,486
3/23/20162.172.172.062.104,585,713
3/23/201645.8746.8745.8146.4132,810
3/22/20162.242.262.192.216,578,836
3/22/201645.2346.1845.0245.6851,196
3/21/20162.172.252.152.207,035,782
3/21/201645.1245.7544.7945.5821,688
3/18/20162.132.162.092.144,783,203
3/18/201645.0945.5944.7245.2763,133
3/17/20162.002.101.932.097,297,656
3/17/201644.8345.3944.2745.0061,793
3/16/20161.841.891.811.893,229,484
3/16/201645.9046.1044.7544.8177,087
3/15/20161.911.921.791.874,297,276
3/15/201647.9148.0645.5345.5657,129
3/14/20162.122.121.992.014,491,915
3/14/201648.1948.7747.8048.0161,577
3/11/20162.052.172.032.155,840,326
3/11/201647.7948.3547.1047.8728,363
3/10/20161.952.041.902.005,831,401
3/10/201647.1947.8046.7147.6018,252
3/9/20161.991.991.901.944,483,999
3/9/201648.6848.7146.4546.9787,526
3/8/20161.921.941.851.923,528,043
3/8/201648.4849.1648.1248.5934,647
3/7/20161.891.941.841.863,363,679
3/7/201647.8248.8047.6648.5634,113
3/4/20162.032.041.881.917,537,169
3/4/201648.5948.9847.6048.0261,565
3/3/20161.681.901.631.905,059,520
3/3/201648.1148.7948.0048.7447,765
3/2/20161.561.621.541.612,169,482
3/2/201646.3347.9446.2247.8866,022
3/1/20161.521.591.511.592,492,277
3/1/201646.3746.8646.0046.5350,276
2/29/20161.511.511.471.504,605,989
2/29/201646.5046.8446.0846.5050,587
2/26/20161.561.561.441.451,798,174
2/26/201645.5846.7545.3646.6059,604
2/25/20161.521.521.471.521,901,754
2/25/201645.6445.7645.2545.5447,170
2/24/20161.481.501.451.472,003,221
2/24/201645.5045.8345.3345.5821,150
2/23/20161.601.601.491.554,273,903
2/23/201645.9845.9845.2145.70194,853
2/22/20161.551.601.551.594,120,282
2/22/201645.7546.0045.2345.5358,141
2/19/20161.561.591.481.485,911,471
2/19/201644.5945.8044.4145.5145,280
  • Showing 1-100 of 1,492 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center