$1.44 -0.01 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

May. 26, 2016 | 12:15 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
5/25/20161.501.541.431.445,658,052
5/25/201651.9351.9551.3051.6030,514
5/24/20161.501.521.441.464,634,103
5/24/201650.6951.8050.6951.5245,714
5/23/20161.471.481.401.446,366,628
5/20/20161.501.571.501.522,780,591
5/20/201650.9051.2549.7350.8321,036
5/19/20161.491.491.421.465,433,707
5/19/201649.5649.9248.6849.7345,271
5/18/20161.631.631.501.516,025,422
5/18/201648.5850.0448.5849.7327,809
5/17/20161.701.731.651.672,986,114
5/17/201650.1550.5449.4549.9335,526
5/16/20161.741.781.681.713,254,410
5/16/201650.2351.0350.2350.4728,911
5/13/20161.901.961.721.734,506,061
5/13/201650.8250.8249.7150.0439,262
5/12/20161.841.941.791.926,168,807
5/12/201650.5851.2349.7050.8438,950
5/11/20161.831.881.801.804,430,627
5/11/201650.9651.0950.0050.7140,376
5/10/20161.711.811.691.815,064,525
5/10/201651.9451.9450.9351.1829,823
5/9/20161.711.711.581.654,667,176
5/9/201651.5652.0651.1251.2823,960
5/6/20161.661.731.651.722,545,005
5/6/201651.2752.1050.5351.5734,096
5/5/20161.751.761.651.684,274,227
5/5/201650.8651.1550.2350.7643,929
5/4/20161.741.751.701.714,193,018
5/4/201650.8851.1550.1550.8052,600
5/3/20161.841.841.741.764,264,062
5/3/201651.2851.7050.4351.3048,909
5/2/20161.861.901.821.874,246,440
5/2/201652.1952.2151.1551.8150,655
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
  • Showing 1-100 of 1,509 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center