Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig Cl C ADR (NY: CIG-C )

2.230 -0.050 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.556 5.556 5.556 5.556 252 -0.08(-1.43%)
May 30, 2013 5.620 5.637 5.620 5.637 898 -0.28(-4.68%)
May 28, 2013 5.914 5.914 5.914 0 -0.16(-2.59%)
May 24, 2013 6.066 6.071 6.050 6.071 667 +0.12(+2.05%)
May 23, 2013 5.949 5.949 5.949 5.949 363 -0.15(-2.44%)
May 22, 2013 5.870 6.098 5.870 6.098 1,695 +0.13(+2.13%)
May 21, 2013 5.928 5.970 5.917 5.970 942 +0.42(+7.55%)
May 16, 2013 5.551 5.551 5.551 0 +0.06(+1.06%)
May 15, 2013 5.694 5.694 5.493 5.493 6,073 -0.14(-2.54%)
May 13, 2013 5.636 5.636 5.636 5.636 376 -0.12(-2.12%)
May 10, 2013 5.758 5.758 5.753 5.758 1,190 +0.06(+1.12%)
May 09, 2013 5.700 5.726 5.694 5.694 2,854 -0.01(-0.13%)
May 08, 2013 5.769 5.774 5.689 5.702 3,109 -0.12(-2.11%)
May 07, 2013 5.825 5.825 5.825 5.825 188 +0.17(+2.97%)
May 06, 2013 5.684 5.684 5.636 5.657 1,837 -0.08(-1.37%)
May 03, 2013 5.758 5.736 5.652 5.736 9,251 +0.08(+1.48%)
May 02, 2013 6.146 6.146 5.652 5.652 5,511 -0.41(-6.83%)
May 01, 2013 5.826 6.066 5.826 6.066 5,745 +0.16(+2.71%)
Apr 30, 2013 5.737 5.935 5.643 5.906 17,628 +0.07(+1.13%)
Apr 29, 2013 5.723 5.878 5.718 5.841 3,989 +0.14(+2.39%)
Apr 26, 2013 5.718 5.718 5.704 5.704 1,275 -0.07(-1.29%)
Apr 24, 2013 5.779 5.779 5.779 5.779 0 +0.07(+1.17%)
Apr 22, 2013 5.712 5.712 5.712 5.712 0 +0.23(+4.18%)
Apr 18, 2013 5.483 5.483 5.483 5.483 0 +0.01(+0.26%)
Apr 17, 2013 5.544 5.544 5.450 5.469 2,230 -0.06(-1.02%)
Apr 16, 2013 5.460 5.525 5.460 5.525 1,531 +0.03(+0.53%)
Apr 15, 2013 5.549 5.549 5.497 5.497 1,669 +0.01(+0.16%)
Apr 12, 2013 5.563 5.563 5.469 5.488 6,979 -0.10(-1.85%)
Apr 11, 2013 5.634 5.690 5.591 5.591 3,189 -0.08(-1.33%)
Apr 10, 2013 5.643 5.667 5.643 5.667 4,253 +0.22(+4.06%)
Apr 09, 2013 5.446 5.446 5.446 5.446 318 -0.05(-0.86%)
Apr 08, 2013 5.478 5.591 5.478 5.493 7,213 -0.14(-2.42%)
Apr 05, 2013 5.535 5.629 5.452 5.629 73,126 +0.17(+3.10%)
Apr 02, 2013 5.460 5.460 5.460 0 -0.07(-1.19%)
Apr 01, 2013 5.582 5.582 5.525 5.525 1,275 -0.05(-0.84%)
Mar 28, 2013 5.525 5.572 5.398 5.572 7,121 +0.21(+3.95%)
Mar 27, 2013 5.384 5.460 5.361 5.361 5,484 +0.01(+0.26%)
Mar 26, 2013 5.351 5.380 5.347 5.347 1,095 -0.08(-1.56%)
Mar 25, 2013 5.464 5.464 5.309 5.431 3,423 +0.12(+2.21%)
Mar 22, 2013 5.281 5.408 5.257 5.314 87,078 +0.02(+0.44%)
Mar 21, 2013 5.347 5.347 5.173 5.290 7,204 -0.10(-1.92%)
Mar 20, 2013 5.408 5.408 5.290 5.394 7,466 -0.46(-7.80%)
Mar 15, 2013 5.850 5.850 5.850 0 -0.01(-0.24%)
Mar 14, 2013 5.886 5.886 5.855 5.864 1,648 -0.14(-2.27%)
Mar 13, 2013 5.982 6.000 5.883 6.000 2,196 +0.00(+0.00%)
Mar 08, 2013 6.000 6.000 6.000 0 -0.11(-1.85%)
Mar 07, 2013 5.986 6.113 5.986 6.113 1,624 +0.42(+7.44%)
Mar 06, 2013 5.637 5.690 5.637 5.690 1,063 +0.24(+4.31%)
Mar 05, 2013 5.455 5.455 5.455 5.455 1,488 +0.05(+0.87%)
Mar 04, 2013 5.290 5.427 5.290 5.408 5,954 +0.00(+0.00%)
Mar 01, 2013 5.370 5.408 5.370 5.408 1,063 -0.00(-0.09%)
Feb 28, 2013 5.347 5.413 5.347 5.413 1,488 +0.08(+1.41%)
Feb 26, 2013 5.337 5.337 5.337 5.337 0 +0.26(+5.19%)
Feb 22, 2013 5.121 5.121 5.074 5.074 1,488 -0.10(-2.00%)
Feb 20, 2013 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Feb 19, 2013 5.173 5.177 5.149 5.177 850 +0.07(+1.38%)
Feb 15, 2013 5.107 5.107 5.107 5.107 850 +0.14(+2.72%)
Feb 13, 2013 4.971 4.971 4.971 0 -0.01(-0.15%)
Feb 07, 2013 4.979 4.979 4.979 0 -0.10(-1.96%)
Feb 06, 2013 5.079 5.079 5.079 5.079 446 -0.08(-1.64%)
Feb 04, 2013 5.145 5.173 4.947 5.163 6,407 +0.06(+1.22%)
Feb 01, 2013 5.041 5.135 4.848 5.101 5,335 +0.07(+1.38%)
Jan 31, 2013 5.032 5.032 5.032 5.032 425 +0.00(+0.00%)
Jan 30, 2013 5.032 5.032 5.032 5.032 20,414 -0.14(-2.73%)
Jan 29, 2013 5.102 5.173 5.102 5.173 1,063 +0.12(+2.33%)
Jan 28, 2013 5.173 5.173 5.032 5.055 4,159 -0.12(-2.27%)
Jan 25, 2013 5.173 5.173 5.116 5.173 6,366 +0.08(+1.57%)
Jan 24, 2013 5.055 5.093 5.008 5.093 4,856 +0.01(+0.28%)
Jan 23, 2013 5.093 5.093 4.975 5.079 3,189 +0.07(+1.41%)
Jan 22, 2013 5.022 5.046 4.961 5.008 11,508 +0.06(+1.13%)
Jan 18, 2013 5.008 5.008 4.952 4.952 2,392 -0.07(-1.39%)
Jan 17, 2013 4.961 5.022 4.961 5.022 3,615 +0.08(+1.71%)
Jan 16, 2013 5.027 5.027 4.938 4.938 4,253 -0.07(-1.32%)
Jan 15, 2013 5.013 5.013 4.872 5.003 2,062 +0.02(+0.38%)
Jan 14, 2013 4.844 5.031 4.844 4.985 4,297 +0.14(+2.91%)
Jan 12, 2013 5.126 5.126 4.801 4.844 21,024 +0.00(+0.00%)
Jan 11, 2013 5.126 5.126 4.801 4.844 18,898 -0.33(-6.36%)
Jan 10, 2013 4.924 5.173 4.881 5.173 6,483 +0.30(+6.18%)
Jan 09, 2013 4.815 4.891 4.815 4.872 4,306 -0.02(-0.38%)
Jan 08, 2013 4.881 4.961 4.881 4.891 3,793 -0.17(-3.35%)
Jan 07, 2013 5.055 5.112 4.938 5.060 10,122 -0.04(-0.70%)
Jan 04, 2013 5.206 5.224 4.985 5.096 15,185 +0.04(+0.80%)
Jan 03, 2013 5.408 5.408 5.055 5.055 5,594 -0.25(-4.66%)
Jan 02, 2013 5.196 5.314 5.187 5.303 30,264 +0.05(+0.86%)
Dec 31, 2012 5.126 5.257 4.985 5.257 6,709 -0.03(-0.62%)
Dec 28, 2012 4.985 5.314 4.985 5.290 30,894 +0.34(+6.84%)
Dec 27, 2012 5.130 5.196 4.938 4.952 12,929 -0.70(-12.32%)
Dec 26, 2012 5.643 5.850 5.582 5.648 17,012 +0.33(+6.28%)
Dec 24, 2012 5.991 5.991 5.178 5.314 13,237 -0.68(-11.30%)
Dec 21, 2012 5.737 5.991 5.714 5.991 43,551 +0.72(+13.75%)
Dec 20, 2012 5.389 5.412 5.122 5.267 46,977 -0.05(-0.88%)
Dec 19, 2012 5.714 5.798 5.314 5.314 75,574 -0.14(-2.50%)
Dec 18, 2012 5.507 5.624 5.295 5.450 10,207 +0.01(+0.17%)
Dec 17, 2012 5.337 5.441 5.337 5.441 1,275 +0.11(+2.03%)
Dec 14, 2012 5.323 5.337 5.262 5.333 3,349 +0.04(+0.71%)
Dec 13, 2012 5.295 5.295 5.295 5.295 520 -0.04(-0.81%)
Dec 11, 2012 5.338 5.338 5.338 0 +0.05(+0.91%)
Dec 10, 2012 5.107 5.450 5.107 5.290 3,572 +0.10(+1.96%)
Dec 06, 2012 5.189 5.189 5.189 5.189 0 +0.52(+11.23%)
Dec 05, 2012 4.961 4.961 4.641 4.665 16,533 -0.32(-6.33%)
Dec 04, 2012 5.069 5.361 4.980 4.980 14,390 -0.35(-6.53%)
Nov 30, 2012 5.074 5.403 4.989 5.328 9,494 +0.18(+3.56%)
Nov 29, 2012 5.290 5.290 5.145 5.145 6,813 -0.11(-2.09%)
Nov 28, 2012 5.206 5.255 5.196 5.255 6,921 -0.09(-1.72%)
Nov 27, 2012 5.314 5.347 5.269 5.347 10,441 +0.12(+2.25%)
Nov 26, 2012 5.314 5.314 5.102 5.229 1,275 -0.01(-0.27%)
Nov 24, 2012 5.079 5.248 5.079 5.243 14,813 +0.00(+0.00%)
Nov 23, 2012 5.079 5.248 5.079 5.243 14,813 +0.38(+7.73%)
Nov 21, 2012 4.867 4.867 4.867 4.867 4,667 -0.07(-1.43%)
Nov 20, 2012 4.891 4.938 4.891 4.938 5,852 +0.01(+0.19%)
Nov 19, 2012 4.938 4.938 4.919 4.928 1,458 -0.01(-0.19%)
Nov 16, 2012 4.938 4.961 4.842 4.938 13,788 -0.21(-4.11%)
Nov 15, 2012 5.149 5.149 5.149 5.149 586 +0.13(+2.62%)
Nov 14, 2012 5.196 5.196 4.947 5.018 3,189 -0.16(-3.00%)
Nov 13, 2012 5.041 5.173 4.947 5.173 4,138 +0.03(+0.64%)
Nov 12, 2012 5.074 5.140 5.074 5.140 944 +0.15(+2.92%)
Nov 09, 2012 4.994 5.361 4.985 4.994 13,941 -0.19(-3.68%)
Nov 08, 2012 5.239 5.239 5.112 5.185 1,977 -0.05(-0.93%)
Nov 07, 2012 5.112 5.309 5.027 5.234 13,184 -0.05(-0.89%)
Nov 06, 2012 5.173 5.337 5.159 5.281 5,103 +0.46(+9.56%)
Nov 05, 2012 5.455 5.455 4.820 4.820 25,218 -0.50(-9.37%)
Nov 02, 2012 5.380 5.572 5.220 5.319 21,428 -0.03(-0.62%)
Nov 01, 2012 5.319 5.351 5.319 5.351 518 +0.19(+3.74%)
Oct 26, 2012 5.159 5.159 5.159 0 -0.09(-1.79%)
Oct 25, 2012 5.366 5.422 5.239 5.253 2,007 +0.12(+2.29%)
Oct 23, 2012 5.135 5.135 5.135 0 -0.16(-2.93%)
Oct 19, 2012 5.149 5.375 5.041 5.290 10,064 +0.29(+5.73%)
Oct 18, 2012 5.398 5.540 5.003 5.003 24,773 -0.34(-6.34%)
Oct 17, 2012 5.417 5.497 5.342 5.342 6,900 -0.05(-0.96%)
Oct 16, 2012 5.431 5.431 5.276 5.394 3,189 +0.01(+0.26%)
Oct 15, 2012 5.408 5.408 5.276 5.380 4,465 -0.03(-0.52%)
Oct 12, 2012 5.319 5.408 5.319 5.408 3,019 +0.16(+3.01%)
Oct 11, 2012 5.196 5.337 5.196 5.250 8,293 +0.15(+2.93%)
Oct 10, 2012 5.196 5.196 5.100 5.100 3,083 +0.04(+0.71%)
Oct 09, 2012 5.079 5.079 5.065 5.065 850 -0.04(-0.83%)
Oct 08, 2012 5.069 5.107 5.069 5.107 1,275 +0.13(+2.53%)
Oct 04, 2012 4.981 4.981 4.981 4.981 0 -0.05(-1.01%)
Oct 03, 2012 5.046 5.069 4.933 5.032 8,506 -0.07(-1.38%)
Oct 02, 2012 5.149 5.149 5.036 5.102 9,218 +0.08(+1.69%)
Sep 28, 2012 5.018 5.018 5.018 5.018 0 -0.13(-2.47%)
Sep 27, 2012 5.055 5.145 5.008 5.145 7,255 +0.09(+1.77%)
Sep 26, 2012 4.938 5.083 4.914 5.055 4,253 -0.04(-0.83%)
Sep 25, 2012 5.210 5.210 5.098 5.098 1,227 -0.07(-1.28%)
Sep 24, 2012 5.107 5.163 5.107 5.163 1,818 +0.06(+1.20%)
Sep 21, 2012 5.286 5.314 5.102 5.102 11,766 -0.06(-1.18%)
Sep 20, 2012 5.380 5.380 5.149 5.163 7,123 -0.24(-4.52%)
Sep 19, 2012 5.615 5.615 5.408 5.408 1,565 -0.06(-1.12%)
Sep 18, 2012 5.290 5.535 5.290 5.469 4,678 +0.25(+4.77%)
Sep 17, 2012 5.267 5.290 5.173 5.220 9,250 -0.05(-0.89%)
Sep 14, 2012 5.234 5.408 5.201 5.267 6,175 +0.15(+3.02%)
Sep 13, 2012 5.257 5.351 5.055 5.113 15,993 -0.22(-4.21%)
Sep 12, 2012 5.422 5.422 4.924 5.337 45,424 -0.95(-15.04%)
Sep 11, 2012 6.776 6.776 6.283 6.283 13,078 -0.54(-7.93%)
Sep 10, 2012 6.936 6.936 6.823 6.823 1,063 -0.08(-1.09%)
Sep 06, 2012 6.899 6.899 6.899 0 -0.02(-0.27%)
Sep 05, 2012 6.917 6.917 6.917 6.917 446 +0.04(+0.55%)
Sep 04, 2012 7.002 7.002 6.814 6.880 2,296 -0.03(-0.48%)
Aug 31, 2012 7.129 7.129 6.776 6.913 8,718 -0.36(-4.93%)
Aug 30, 2012 7.312 7.312 7.271 7.271 1,488 -0.09(-1.20%)
Aug 29, 2012 7.359 7.359 7.322 7.359 1,754 -0.15(-1.94%)
Aug 27, 2012 7.439 7.566 7.439 7.505 3,721 +0.06(+0.76%)
Aug 24, 2012 7.425 7.449 7.425 7.449 850 -0.11(-1.49%)
Aug 23, 2012 7.759 7.863 7.406 7.562 3,636 -0.29(-3.71%)
Aug 22, 2012 7.848 7.881 7.820 7.853 2,977 -0.11(-1.32%)
Aug 21, 2012 7.764 7.959 7.764 7.959 4,331 +0.05(+0.62%)
Aug 20, 2012 7.910 7.910 7.910 7.910 637 -0.16(-1.92%)
Aug 17, 2012 8.084 8.300 8.065 8.065 4,040 -0.02(-0.27%)
Aug 16, 2012 7.975 8.086 7.971 8.086 3,827 +0.20(+2.48%)
Aug 15, 2012 7.891 7.891 7.891 7.891 425 -0.01(-0.12%)
Aug 13, 2012 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 11, 2012 7.825 8.018 7.825 7.900 24,969 +0.00(+0.00%)
Aug 10, 2012 7.825 8.018 7.825 7.900 24,969 +0.13(+1.69%)
Aug 09, 2012 7.613 7.825 7.425 7.769 13,760 -0.09(-1.20%)
Aug 07, 2012 7.863 7.863 7.863 0 +0.01(+0.19%)
Aug 06, 2012 7.665 7.848 7.665 7.848 637 +0.21(+2.70%)
Aug 01, 2012 7.642 7.642 7.642 0 +0.16(+2.14%)
Jul 31, 2012 7.618 7.618 7.482 7.482 4,159 -0.02(-0.25%)
Jul 30, 2012 7.453 7.529 7.453 7.501 8,931 +0.33(+4.59%)
Jul 27, 2012 7.472 7.472 7.171 7.171 10,870 -0.35(-4.69%)
Jul 19, 2012 7.524 7.524 7.524 0 +0.27(+3.76%)
Jul 18, 2012 7.077 7.312 7.077 7.251 876 +0.04(+0.59%)
Jul 17, 2012 7.279 7.381 7.209 7.209 2,349 -0.22(-2.97%)
Jul 16, 2012 7.308 7.430 7.256 7.430 2,987 +0.13(+1.74%)
Jul 14, 2012 7.317 7.322 7.303 7.303 637 +0.00(+0.00%)
Jul 13, 2012 7.317 7.322 7.303 7.303 637 +0.00(+0.06%)
Jul 12, 2012 7.209 7.298 7.209 7.298 425 +0.10(+1.44%)
Jul 11, 2012 7.444 7.444 7.195 7.195 1,275 -0.07(-0.91%)
Jul 10, 2012 7.317 7.317 7.261 7.261 1,063 -0.17(-2.28%)
Jul 09, 2012 7.430 7.430 7.430 7.430 229 +0.10(+1.41%)
Jul 06, 2012 7.327 7.327 7.327 7.327 425 -0.15(-2.01%)
Jul 02, 2012 7.477 7.477 7.477 0 +0.12(+1.66%)
Jun 29, 2012 7.425 7.425 7.355 7.355 1,120 +0.38(+5.39%)
Jun 27, 2012 6.979 6.979 6.979 0 +0.01(+0.16%)
Jun 26, 2012 6.753 6.969 6.734 6.967 10,443 +0.21(+3.18%)
Jun 25, 2012 6.743 6.753 6.743 6.753 425 +0.07(+0.98%)
Jun 22, 2012 6.969 6.969 6.687 6.687 1,913 -0.42(-5.95%)
Jun 20, 2012 7.110 7.110 7.110 7.110 0 +0.03(+0.40%)
Jun 19, 2012 7.077 7.082 7.030 7.082 1,520 +0.28(+4.15%)
Jun 18, 2012 6.847 6.847 6.800 6.800 4,119 +0.04(+0.56%)
Jun 15, 2012 6.758 6.762 6.758 6.762 1,701 -0.15(-2.11%)
Jun 14, 2012 6.927 6.950 6.908 6.908 3,517 -0.17(-2.39%)
Jun 13, 2012 7.124 7.124 7.040 7.077 1,261 +0.10(+1.42%)
Jun 12, 2012 7.129 7.247 6.861 6.979 4,040 +0.08(+1.16%)
Jun 11, 2012 7.007 7.016 6.899 6.899 2,339 -0.02(-0.27%)
Jun 08, 2012 6.917 6.917 6.917 6.917 637 +0.00(+0.00%)
Jun 07, 2012 6.917 6.917 6.917 6.917 212 +0.10(+1.52%)
Jun 05, 2012 6.814 6.814 6.814 0 -0.09(-1.36%)
Jun 04, 2012 6.875 6.913 6.635 6.908 26,066 +0.20(+2.94%)
Jun 02, 2012 6.762 6.762 6.710 6.710 637 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.