$2.65 -0.11 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/20162.762.812.652.653,018,784
9/29/201654.5055.3254.0355.0723,758
9/28/20162.722.762.652.762,493,621
9/28/201654.3355.2354.3054.9240,821
9/27/20162.702.722.642.711,560,856
9/27/201654.7554.7553.2754.1923,080
9/26/20162.682.732.642.701,629,315
9/26/201654.7155.5054.4355.1160,825
9/23/20162.752.772.692.712,234,512
9/23/201655.1055.8354.6454.8224,141
9/22/20162.742.812.732.773,026,656
9/22/201654.9855.6154.6055.6120,824
9/21/20162.642.712.602.703,054,415
9/21/201655.0255.0354.0354.0930,186
9/20/20162.602.642.572.622,493,303
9/20/201655.7455.7454.9555.0927,149
9/19/20162.562.602.522.552,216,714
9/19/201656.5056.5055.0055.5628,716
9/16/20162.482.542.482.532,402,218
9/16/201656.5656.5654.3555.54140,375
9/15/20162.502.572.472.552,419,124
9/15/201654.1655.7954.0755.38237,173
9/14/20162.462.522.402.485,109,301
9/14/201654.0754.7053.8954.2032,536
9/13/20162.632.672.472.506,563,429
9/13/201653.4654.3653.3954.1046,143
9/12/20162.542.692.542.688,183,840
9/12/201654.0954.1052.6453.4631,403
9/9/20162.842.852.652.6912,164,722
9/9/201654.3254.3253.5053.5083,355
9/8/20162.993.022.962.974,608,962
9/8/201654.4555.2154.2554.7724,878
9/7/20162.963.012.932.982,907,799
9/7/201655.4255.4254.4654.7525,536
9/6/20162.933.002.872.983,649,708
9/6/201656.0056.0754.5054.9755,078
9/2/20162.802.912.802.902,487,197
9/2/201655.9956.6255.9256.2911,697
9/1/20162.672.802.652.762,264,292
9/1/201654.1656.6254.1655.9973,468
8/31/20162.732.762.662.673,796,245
8/31/201655.3655.6253.6553.9673,130
8/30/20162.722.762.682.701,954,258
8/30/201655.0855.7755.0555.5424,490
8/29/20162.692.752.682.731,578,032
8/29/201655.3456.1954.9855.0126,051
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
  • Showing 1-100 of 1,598 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center