$2.12 -0.05 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 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
12/8/20162.182.232.102.124,910,403
12/7/20162.142.202.132.173,264,207
12/6/20162.092.162.092.144,286,628
12/5/20162.122.192.122.162,282,467
12/2/20162.092.162.072.123,429,938
12/1/20162.192.212.102.115,824,906
11/30/20162.362.372.252.256,533,000
11/29/20162.372.392.302.322,509,241
11/28/20162.332.392.322.362,040,536
11/25/20162.322.332.292.292,004,063
11/23/20162.342.412.342.401,806,560
11/22/20162.472.482.372.404,606,372
11/21/20162.372.432.362.423,261,759
11/18/20162.322.372.272.332,552,336
11/17/20162.412.442.292.303,229,771
11/16/20162.462.492.352.393,367,884
11/15/20162.382.532.342.474,432,196
11/14/20162.362.452.292.367,859,831
11/11/20162.222.382.102.369,622,458
11/10/20162.612.642.382.438,871,437
11/9/20162.762.872.732.766,979,168
11/8/20162.852.962.832.923,856,830
11/7/20162.852.932.832.914,447,482
11/4/20162.802.862.752.753,607,069
11/3/20162.802.892.782.793,170,556
11/2/20162.812.812.712.743,621,857
11/1/20162.982.982.782.814,357,018
10/31/20163.013.073.003.023,023,736
10/31/201647.8547.8546.0046.70175,677
10/28/20162.953.042.952.993,476,008
10/28/201648.9249.9046.2647.81353,000
10/27/20162.963.002.932.943,112,505
10/27/201653.8954.2352.7853.0038,118
10/26/20162.832.982.832.9011,168,598
10/26/201654.5054.5053.4453.9443,183
10/25/20162.792.932.742.8913,148,146
10/25/201655.1255.1754.3554.5031,877
10/24/20162.762.852.742.806,842,045
10/24/201655.3055.4354.3555.2643,413
10/21/20162.722.742.702.722,845,837
10/21/201654.2555.4054.2055.2042,057
10/20/20162.722.782.702.772,071,243
10/20/201654.7954.9353.7854.2847,338
10/19/20162.802.822.762.783,067,926
10/19/201654.5955.0554.1754.5824,921
10/18/20162.792.802.742.772,602,403
10/18/201654.9855.1354.3354.6550,226
10/17/20162.732.792.712.752,169,769
10/17/201653.4054.6853.3954.5835,305
10/14/20162.802.852.752.756,921,515
10/14/201654.2254.8953.6753.8040,112
10/13/20162.662.782.652.753,078,679
10/13/201654.0954.7253.4954.3639,798
10/12/20162.642.692.622.651,383,100
10/12/201655.0055.0053.9654.5245,026
10/11/20162.702.712.632.685,187,337
10/11/201654.2555.8054.2555.4562,232
10/10/20162.732.792.712.732,161,935
10/7/20162.742.752.652.714,377,803
10/7/201655.5356.1255.2455.6241,912
10/6/20162.682.702.642.692,951,006
10/6/201655.5055.6954.8055.5952,733
10/5/20162.672.722.642.713,015,525
10/5/201656.1156.7055.4755.6250,523
10/4/20162.682.692.582.624,944,499
10/4/201655.2356.0954.8256.0995,844
10/3/20162.602.702.592.702,761,994
10/3/201655.0855.8054.9355.2351,282
9/30/20162.702.722.592.593,997,254
9/30/201654.7955.3154.4155.0755,374
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
  • Showing 1-100 of 1,618 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center