$2.66 -0.04 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIG historical data

Date Open High Low Close Volume
8/26/20162.722.832.642.664,675,141
8/26/201654.5755.8554.5755.6919,728
8/25/20162.702.742.672.702,586,325
8/25/201655.5055.6454.3555.2538,450
8/24/20162.712.762.672.725,203,313
8/24/201656.7156.7155.7555.7630,407
8/23/20162.832.862.762.764,903,767
8/23/201655.5356.4855.2456.2220,049
8/22/20162.842.862.752.785,391,188
8/22/201655.2755.9754.6755.8325,180
8/19/20162.812.912.782.895,417,261
8/19/201655.7055.7054.7255.3155,279
8/18/20162.862.902.792.823,810,108
8/18/201656.5256.6555.2255.6137,160
8/17/20162.862.882.752.874,620,323
8/17/201656.5057.3555.8456.6994,131
8/16/20163.053.062.942.965,745,453
8/16/201656.7557.0456.5056.5137,515
8/15/20162.923.052.903.044,019,450
8/15/201654.9057.6054.9056.9759,469
8/12/20162.983.082.942.985,769,646
8/12/201656.3856.4155.8355.8720,682
8/11/20162.953.022.903.024,645,959
8/11/201657.3257.3256.1356.5827,693
8/10/20162.983.002.922.925,957,158
8/10/201657.3058.0457.0357.2493,206
8/9/20162.972.992.912.944,977,028
8/9/201656.9057.8256.8357.2962,339
8/8/20162.912.982.892.943,154,170
8/8/201656.4757.3156.4757.0028,952
8/5/20163.023.032.842.899,427,368
8/5/201656.1256.8856.1256.5237,598
8/4/20162.833.002.802.956,885,421
8/4/201655.2856.3855.1056.0264,464
8/3/20162.622.812.582.803,006,520
8/3/201654.6055.4454.1455.4133,607
8/2/20162.702.742.622.652,362,327
8/2/201654.3155.3653.9354.49114,048
8/1/20162.802.852.692.735,062,616
7/29/20162.712.782.682.774,253,313
7/29/201653.1654.0753.0053.9041,995
7/28/20162.722.722.652.683,164,033
7/28/201653.0953.2752.8053.0742,981
7/27/20162.732.792.712.744,135,227
7/27/201652.9753.7252.5052.9560,013
7/26/20162.632.732.622.714,469,342
7/26/201650.0052.2750.0052.17127,239
7/25/20162.702.702.552.636,957,301
7/25/201648.7249.2848.7249.1139,976
7/22/20162.752.752.662.734,974,725
7/22/201648.7748.9548.6048.7038,930
7/21/20162.722.772.672.717,244,337
7/21/201648.9649.6648.8048.9264,865
7/20/20162.652.772.602.696,605,729
7/20/201648.6249.5048.3048.8535,960
7/19/20162.692.692.602.653,458,553
7/19/201647.6148.4547.6148.2236,144
7/18/20162.592.712.532.704,082,463
7/18/201648.0348.2247.4447.7661,128
7/15/20162.612.612.492.5417,751,460
7/15/201648.2648.3547.8948.15120,263
7/14/20162.532.682.522.657,461,093
7/14/201647.6648.5347.3448.3251,098
7/13/20162.542.552.432.456,159,514
7/13/201648.0048.3147.2047.6878,418
7/12/20162.692.712.552.567,846,964
7/12/201645.5947.8745.2847.79134,689
7/11/20162.392.582.392.5710,596,545
7/11/201645.4745.8045.3045.5777,995
7/8/20162.222.342.192.325,688,317
7/8/201644.8045.9644.8045.3839,285
7/7/20162.242.272.142.143,799,003
7/7/201644.5744.6744.0044.4763,857
7/6/20162.282.292.082.228,588,994
7/6/201643.5344.6642.8044.44158,071
7/5/20162.252.332.232.326,726,518
7/5/201643.8644.2143.4743.8544,457
7/4/201644.2244.2543.8543.8533,487
7/1/20162.222.262.162.216,155,468
6/30/20162.132.252.122.215,114,844
6/30/201644.8044.8443.6544.12109,476
6/29/20162.062.152.052.114,055,205
6/29/201643.6545.2743.5445.24127,262
6/28/20161.942.021.941.994,689,029
6/28/201643.9044.3343.2643.6475,917
6/27/20161.871.891.791.883,751,697
6/27/201646.1346.1543.2543.60127,964
6/24/20161.811.901.801.873,407,282
6/24/201647.3847.7945.8446.22112,228
6/23/20161.881.941.851.935,347,299
6/23/201647.2049.0047.2048.3465,801
6/22/20161.711.851.691.824,827,422
6/22/201647.0447.3346.7547.0661,828
6/21/20161.651.711.591.703,982,465
6/21/201646.9046.9546.3246.7146,511
6/20/20161.671.691.621.622,396,827
6/20/201647.2847.4446.6946.8224,646
6/17/20161.561.651.561.633,635,823
6/17/201646.1046.7545.6746.5167,649
6/16/20161.491.541.451.521,778,382
  • Showing 1-100 of 1,574 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center