ENERGY COMPANY OF MINAS $11.21

up +0.21


20/5/2013 04:20 PM  |  NYSE : CIG  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CIG historical data

Date Open High Low Close Volume
5/20/2013 11.06 11.31 11.06 11.21 23365
5/17/2013 10.89 11.02 10.84 11.00 24923
5/16/2013 10.81 10.86 10.70 10.76 13359
5/15/2013 10.55 10.67 10.54 10.66 23031
5/14/2013 10.74 10.80 10.57 10.60 15231
5/13/2013 10.80 10.82 10.66 10.69 13806
5/10/2013 10.65 10.81 10.54 10.79 23507
5/9/2013 10.82 10.85 10.55 10.62 12121
5/8/2013 10.75 10.86 10.70 10.84 24357
5/7/2013 10.70 10.78 10.61 10.72 21808
5/6/2013 10.73 10.74 10.48 10.57 24103
5/3/2013 10.75 10.93 10.68 10.71 31649
5/2/2013 10.88 10.90 10.59 10.69 22895
5/1/2013 11.47 11.49 11.20 11.24 9802
4/30/2013 11.11 11.42 11.08 11.37 34268
4/29/2013 10.99 11.25 10.87 11.16 23558
4/26/2013 11.03 11.05 10.80 10.92 12208
4/25/2013 11.12 11.22 11.03 11.09 38876
4/24/2013 11.05 11.13 11.01 11.07 24980
4/23/2013 10.97 11.08 10.87 10.99 19682
4/22/2013 11.09 11.21 10.82 10.95 32653
4/19/2013 10.73 11.10 10.72 11.05 33436
4/18/2013 10.46 10.78 10.38 10.76 26633
4/17/2013 10.65 10.65 10.42 10.44 27758
4/16/2013 10.51 10.66 10.45 10.60 26441
4/15/2013 10.59 10.74 10.49 10.49 26505
4/12/2013 10.77 10.77 10.50 10.69 30015
4/11/2013 10.98 11.03 10.65 10.73 19459
4/10/2013 10.73 10.99 10.72 10.90 27758
4/9/2013 10.38 10.62 10.36 10.53 25947
4/8/2013 10.55 10.58 10.20 10.35 29375
4/5/2013 10.41 10.90 10.38 10.85 79725
4/4/2013 10.30 10.33 10.15 10.29 44527
4/3/2013 10.32 10.43 10.20 10.23 38125
4/2/2013 10.59 10.59 10.22 10.35 29705
4/1/2013 10.43 10.63 10.43 10.51 18748
3/28/2013 10.31 10.51 10.24 10.51 47112
3/27/2013 10.07 10.35 10.05 10.29 27329
3/26/2013 9.98 10.21 9.96 10.09 18330
3/25/2013 10.05 10.20 9.93 9.95 17537
3/22/2013 9.98 10.11 9.96 10.10 25549
3/21/2013 10.17 10.26 9.96 9.99 41902
3/20/2013 10.23 10.32 10.04 10.08 66360
3/19/2013 11.52 11.68 11.46 11.56 30978
3/18/2013 11.31 11.59 11.29 11.56 30885
3/15/2013 11.29 11.52 11.20 11.50 45139
3/14/2013 11.21 11.38 11.20 11.31 38252
3/13/2013 11.39 11.44 11.07 11.27 35354
3/12/2013 11.53 11.53 11.24 11.30 30088
3/11/2013 11.61 11.74 11.29 11.48 30456
3/8/2013 11.47 11.65 11.22 11.60 35888
3/7/2013 11.22 11.68 11.20 11.53 57421
3/6/2013 10.58 11.03 10.55 10.90 24292
3/5/2013 10.46 10.72 10.46 10.55 19399
3/4/2013 10.47 10.56 10.35 10.47 18029
3/1/2013 10.30 10.56 10.29 10.49 29152
2/28/2013 10.59 10.63 10.48 10.55 32997
2/27/2013 10.56 10.62 10.52 10.59 25013
2/26/2013 10.70 10.72 10.39 10.52 30715
2/25/2013 10.35 10.53 10.26 10.29 30757
2/22/2013 10.04 10.22 10.02 10.18 27176
2/21/2013 10.24 10.25 9.88 9.98 47074
2/20/2013 10.26 10.40 10.18 10.32 35487
2/19/2013 10.37 10.43 10.27 10.34 19482
2/15/2013 10.28 10.36 10.19 10.35 27170
2/14/2013 9.99 10.14 9.97 10.12 13455
2/13/2013 9.88 10.04 9.78 9.94 28764
2/12/2013 9.92 9.92 9.71 9.80 17763
2/11/2013 9.78 9.82 9.69 9.76 16240
2/8/2013 9.93 9.95 9.72 9.73 34450
2/7/2013 10.06 10.10 9.83 10.06 28571
2/6/2013 9.82 9.94 9.79 9.94 15343
2/5/2013 9.85 9.94 9.76 9.77 15736
2/4/2013 9.89 9.91 9.76 9.79 16996
2/1/2013 9.95 9.98 9.82 9.94 19066
1/31/2013 9.65 9.79 9.56 9.73 36270
1/30/2013 9.76 9.83 9.66 9.80 23949
1/29/2013 9.88 9.98 9.80 9.93 24633
1/28/2013 9.93 10.01 9.82 10.00 53367
1/25/2013 9.99 10.02 9.87 10.00 13456
1/24/2013 9.80 9.95 9.75 9.91 24908
1/23/2013 9.98 10.12 9.83 9.89 26089
1/22/2013 10.15 10.16 9.82 9.99 34979
1/18/2013 10.02 10.19 9.96 10.18 26207
1/17/2013 9.91 10.02 9.88 9.98 16634
1/16/2013 9.63 9.87 9.62 9.80 18477
1/15/2013 9.61 9.73 9.55 9.66 22777
1/14/2013 9.73 9.75 9.56 9.65 24234
1/11/2013 9.47 9.69 9.45 9.63 29850
1/10/2013 9.63 9.76 9.40 9.65 45707
1/9/2013 9.08 9.44 8.97 9.42 38944
1/8/2013 9.10 9.11 8.93 8.99 38697
1/7/2013 9.19 9.44 9.18 9.29 38866
1/4/2013 9.83 9.84 9.44 9.57 47989
1/3/2013 9.93 10.12 9.88 9.94 22370
1/2/2013 9.75 9.98 9.74 9.97 27100
12/31/2012 9.63 9.65 9.41 9.63 20750
12/28/2012 9.76 9.79 9.57 9.57 34665
12/27/2012 9.74 9.82 9.60 9.70 53132
12/26/2012 11.17 11.21 10.91 10.95 157625
Marketplace
Trading Center