Australia markets closed

Companhia Energética de Minas Gerais - CEMIG (CIG-C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.9900-0.0550 (-1.81%)
As of 01:46PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.98502.99002.98502.99002.9900948
11 Apr 20242.99003.10002.98093.04503.04502,724
10 Apr 20243.05003.05503.05003.05003.05001,085
09 Apr 20243.00003.11002.99003.11003.11001,532
08 Apr 20242.94003.10002.94002.96002.960025,339
05 Apr 20242.90502.90502.90002.90002.90001,168
04 Apr 20242.92002.97002.87002.87002.87003,358
03 Apr 20242.82002.90002.82002.90002.90005,893
02 Apr 20242.86002.86002.86002.86002.8600563
01 Apr 20242.97002.97002.87122.89002.89002,468
28 Mar 20242.95002.95002.89502.90002.90001,428
28 Mar 20240.035205 Dividend
27 Mar 20242.78002.90002.78002.85002.814815,481
26 Mar 20242.80002.89002.80002.86892.83353,327
25 Mar 20242.80002.87002.80002.86992.834410,462
22 Mar 20242.78002.79002.73012.79002.75552,456
21 Mar 20242.70002.77002.70002.74502.711110,551
20 Mar 20242.78002.78002.64012.68152.64845,157
19 Mar 20242.60002.70002.59002.68992.65679,708
18 Mar 20242.90002.90002.61002.61002.577876,095
15 Mar 20242.88002.88002.70002.70002.66667,232
14 Mar 20242.84002.89002.75002.89002.85435,944
13 Mar 20242.84002.91002.84002.88002.84443,945
12 Mar 20242.91002.92002.91002.92002.8839800
11 Mar 20243.00003.00002.94002.95002.91361,476
08 Mar 20242.97002.98002.97002.98002.94321,326
07 Mar 20242.98002.98002.89002.91002.874113,342
06 Mar 20242.98002.98002.93002.93002.89381,210
05 Mar 20242.98002.98002.95002.95012.91372,739
04 Mar 20243.00003.00002.95002.96882.93212,399
01 Mar 20243.01003.03003.01003.02002.98274,153
29 Feb 20242.98003.00112.98002.99002.95311,556
28 Feb 20242.98003.00002.98003.00002.96291,206
27 Feb 20242.98003.00002.98003.00002.96291,698
26 Feb 20243.03003.03002.97002.97822.94141,435
23 Feb 20242.95002.96002.95002.95002.91363,184
22 Feb 20243.01003.01002.99002.99002.95312,476
21 Feb 20243.05003.09003.00193.00192.96489,728
20 Feb 20243.06003.07003.03003.06003.02223,334
16 Feb 20242.97002.99002.95002.95002.91368,036
15 Feb 20242.99012.99012.97002.97002.93331,845
14 Feb 20242.83002.97002.83002.97002.93331,557
13 Feb 20242.97002.97002.91002.95002.91361,225
12 Feb 20243.00003.00002.94002.94002.90377,445
09 Feb 20242.98002.98902.96002.98902.95212,718
08 Feb 20242.97002.97002.94002.95002.91368,591
07 Feb 20243.06003.06003.00003.00002.96292,757
06 Feb 20243.00003.05003.00003.04003.00249,804
05 Feb 20242.95003.00002.95003.00002.96297,615
02 Feb 20242.97002.98502.97002.97002.93335,873
01 Feb 20242.94003.02002.94003.00002.96298,700
31 Jan 20242.98003.02002.98002.98002.94325,693
30 Jan 20242.99003.00002.96002.98002.94326,649
29 Jan 20242.99003.00002.98002.99102.95416,919
26 Jan 20243.04003.05002.99002.99002.953158,757
25 Jan 20243.02003.04003.02003.03002.99261,264
24 Jan 20243.02003.03003.01313.02002.98274,187
23 Jan 20242.98002.99502.98002.99502.95805,265
22 Jan 20242.96003.00002.93002.97002.933340,264
19 Jan 20242.99003.03002.98002.98002.94322,810
18 Jan 20243.03003.03002.97003.00002.96299,967
17 Jan 20243.00003.01002.97002.99002.95315,924
16 Jan 20243.08003.08003.00003.00002.962918,167
12 Jan 20243.20003.25003.10003.10003.0617224,168
11 Jan 20243.18003.22003.11013.15003.11111,041,220
10 Jan 20243.14003.16003.11003.15003.111132,657
09 Jan 20243.09003.16003.06003.15003.111138,494
08 Jan 20243.06003.17003.06003.17003.130826,877
05 Jan 20243.03003.08003.03003.08003.042023,860
04 Jan 20243.08003.10003.04003.05003.012332,152
03 Jan 20243.05003.15003.02003.11003.071639,447
02 Jan 20243.05003.17003.04003.14003.101237,023
29 Dec 20233.12003.15003.03003.15003.111137,405
28 Dec 20232.99003.25002.99003.12003.081532,352
27 Dec 20233.02003.07002.97002.97002.933312,903
26 Dec 20233.07003.09003.00003.06003.022226,880
22 Dec 20233.05003.07002.98823.07003.032132,513
22 Dec 20230.121573 Dividend
21 Dec 20233.08003.09003.05003.05002.892322,324
20 Dec 20233.10003.11003.03003.10002.939731,990
19 Dec 20233.09003.13003.05003.05002.892344,808
18 Dec 20233.11003.11003.08003.09002.930232,059
15 Dec 20233.16003.16002.99003.11002.949162,663
14 Dec 20233.20003.25003.12003.16002.996642,269
13 Dec 20233.08003.27003.08003.27003.100934,164
12 Dec 20233.09003.10003.07003.07002.911220,333
11 Dec 20233.09003.18003.04003.13002.968143,950
08 Dec 20233.11003.15003.09003.13002.968122,067
07 Dec 20233.11003.20003.09003.20003.034539,132
06 Dec 20233.24003.24003.08003.17003.006046,161
05 Dec 20233.11003.24003.06003.24003.072432,943
04 Dec 20233.19003.19003.05003.09002.930242,327
01 Dec 20233.20003.22003.15003.19003.025028,704
30 Nov 20233.14003.26003.14003.26003.091441,278
29 Nov 20233.24003.27003.20003.26003.091449,779
28 Nov 20233.20003.32003.20003.32003.148328,533
27 Nov 20233.23003.23003.16003.21003.044035,545
24 Nov 20233.27003.30003.18003.30003.129381,015
22 Nov 20233.68003.68003.25003.42003.243150,404
21 Nov 20233.51003.65003.49003.61003.423333,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...