$2.77 +0.09 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Jul. 29, 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
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
6/16/201646.4147.0646.2646.5059,701
6/15/20161.511.531.471.502,627,340
6/15/201646.9947.5346.2247.0795,685
6/14/20161.561.591.481.503,751,048
6/14/201646.2746.5245.5545.7270,662
6/13/20161.531.571.521.562,194,127
6/13/201648.0648.0746.1246.2835,428
6/10/20161.611.611.571.572,927,764
6/10/201648.8848.8847.7448.1642,118
6/9/20161.721.731.621.654,110,704
6/9/201648.5149.2548.5049.1726,424
6/8/20161.671.741.671.743,825,812
6/8/201649.2549.3649.1049.1025,079
6/7/20161.621.661.621.632,129,884
6/7/201650.2350.6749.0349.2852,528
6/6/20161.591.661.561.652,856,739
6/6/201651.3151.3150.3950.7416,004
6/3/20161.571.601.561.582,710,432
6/3/201651.5851.5850.5251.1313,580
6/2/20161.501.561.501.542,679,492
6/2/201651.6951.8151.4651.5834,303
6/1/20161.511.531.481.513,395,936
6/1/201652.1252.2051.0051.6941,276
5/31/20161.471.511.461.494,228,834
5/31/201651.7751.7951.1451.2664,744
5/30/201651.5751.8551.1551.154,545
5/27/20161.461.471.411.442,749,770
5/27/201651.5052.4451.4952.0322,746
5/26/20161.451.501.431.441,410,926
5/26/201651.3351.6951.2451.2528,960
5/25/20161.501.541.431.445,658,052
5/25/201651.9351.9551.3051.6030,514
5/24/20161.501.521.441.464,634,103
5/24/201650.6951.8050.6951.5245,714
5/23/20161.471.481.401.446,366,628
5/20/20161.501.571.501.522,780,591
5/20/201650.9051.2549.7350.8321,036
5/19/20161.491.491.421.465,433,707
5/19/201649.5649.9248.6849.7345,271
  • Showing 1-100 of 1,555 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center