$4.74 +0.12 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

May. 27, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIG historical data

Date Open High Low Close Volume
5/26/20154.724.734.604.622,521,059
5/22/20154.704.764.584.673,775,448
5/21/20155.095.144.704.783,291,795
5/20/20155.125.205.105.162,056,905
5/19/20155.145.154.975.043,715,946
5/18/20155.345.355.035.072,891,162
5/15/20155.235.345.165.282,231,498
5/14/20155.095.235.075.232,691,766
5/13/20155.275.275.015.052,521,376
5/12/20155.225.355.195.242,261,941
5/11/20155.295.345.245.242,472,885
5/8/20155.325.335.235.262,007,170
5/7/20155.195.245.115.173,747,663
5/6/20155.125.315.115.255,989,346
5/5/20154.815.044.795.034,320,478
5/4/20154.644.824.614.824,921,881
5/1/20154.944.974.754.832,243,426
4/30/20155.045.054.804.925,605,830
4/29/20155.115.155.005.034,286,017
4/28/20155.105.205.095.132,976,991
4/27/20155.095.134.955.013,375,636
4/24/20155.035.155.015.064,676,923
4/23/20154.825.074.815.012,564,861
4/22/20154.814.904.764.882,384,336
4/21/20154.774.844.734.741,577,004
4/20/20154.814.844.724.771,993,701
4/17/20154.714.784.684.785,204,864
4/16/20154.764.864.694.782,763,541
4/15/20154.634.794.634.732,371,537
4/14/20154.694.724.624.632,363,480
4/13/20154.544.684.534.632,463,165
4/10/20154.524.594.504.582,166,301
4/9/20154.514.634.474.503,590,314
4/8/20154.614.644.424.484,654,161
4/7/20154.574.584.404.502,450,317
4/6/20154.574.654.484.573,023,026
4/2/20154.354.504.344.473,537,970
4/1/20154.134.374.134.216,227,796
3/31/20154.094.144.044.093,343,060
3/30/20154.004.123.944.062,710,694
3/27/20154.014.053.903.975,742,316
3/26/20154.024.083.954.0310,527,913
3/25/20154.244.264.124.126,144,988
3/24/20154.244.274.164.205,403,476
3/23/20153.994.193.984.174,023,653
3/20/20153.783.963.773.923,148,882
3/19/20153.723.723.593.623,608,791
3/18/20153.663.813.633.763,634,839
3/17/20153.553.703.513.692,678,724
3/16/20153.713.733.573.582,318,210
3/13/20153.753.753.593.672,978,622
3/12/20153.903.953.763.844,118,154
3/11/20153.823.843.713.831,977,048
3/10/20153.763.953.753.793,161,447
3/9/20154.004.023.743.765,542,852
3/6/20154.044.114.024.072,457,198
3/5/20154.124.144.044.112,406,316
3/4/20154.164.174.044.063,450,431
3/3/20154.344.374.214.234,298,566
3/2/20154.564.564.354.352,417,267
2/27/20154.564.654.524.602,376,717
2/26/20154.354.564.304.552,890,971
2/25/20154.374.424.304.371,937,896
2/24/20154.374.454.314.412,597,577
2/23/20154.294.364.274.271,873,759
2/20/20154.304.314.224.281,980,241
2/19/20154.394.394.304.331,780,286
2/18/20154.344.434.284.413,281,044
2/17/20154.334.354.254.351,623,680
2/13/20154.214.354.214.294,237,652
2/12/20154.044.204.044.192,960,122
2/11/20154.014.033.934.022,640,236
2/10/20154.154.164.004.033,557,842
2/9/20154.124.274.114.202,525,941
2/6/20154.214.234.114.184,272,334
2/5/20154.424.514.344.393,505,603
2/4/20154.464.594.424.434,441,945
2/3/20154.604.674.554.554,830,963
2/2/20154.514.694.494.654,107,056
1/30/20154.454.564.434.516,250,186
1/29/20154.684.794.664.754,438,769
1/28/20154.514.634.484.563,736,780
1/27/20154.314.544.314.522,356,820
1/26/20154.404.474.334.372,973,469
1/23/20154.564.564.434.493,015,436
1/22/20154.704.764.574.683,261,345
1/21/20154.504.614.454.603,943,395
1/20/20154.544.604.454.553,672,763
1/16/20154.744.854.724.795,245,994
1/15/20154.674.694.494.534,931,130
1/14/20154.394.544.374.502,573,431
1/13/20154.444.524.404.483,534,851
1/12/20154.394.434.314.374,701,689
1/9/20154.524.574.474.504,947,932
1/8/20154.684.794.644.663,322,511
1/7/20154.644.714.614.682,873,444
1/6/20154.694.734.564.583,688,310
1/5/20154.754.824.684.695,375,375
1/2/20154.944.974.744.944,435,934
12/31/20144.955.034.914.974,264,226
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center