Australia markets open in 3 hours 6 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.1000-0.0900 (-2.82%)
As of 01:57PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20233.19003.19003.08003.10003.100016,363
01 Dec 20233.20003.22003.15003.19003.190028,545
30 Nov 20233.14003.26003.14003.26003.260041,278
29 Nov 20233.24003.27003.20003.26003.260049,779
28 Nov 20233.20003.32003.20003.32003.320028,533
27 Nov 20233.23003.23003.16003.21003.210035,545
24 Nov 20233.27003.30003.18003.30003.300081,015
22 Nov 20233.68003.68003.25003.42003.420050,404
21 Nov 20233.51003.65003.49003.61003.610033,366
20 Nov 20233.58003.58003.45503.55003.550029,409
17 Nov 20233.56003.64003.50003.60003.600037,847
16 Nov 20233.49003.66003.49003.66003.660024,540
15 Nov 20233.53803.57003.49003.57003.570014,369
14 Nov 20233.49003.54803.47003.51003.510033,517
13 Nov 20233.51003.58003.42003.45003.450037,022
10 Nov 20233.57003.65003.55113.60003.600022,787
09 Nov 20233.46003.62003.46003.57003.570021,087
08 Nov 20233.51003.55003.46003.54003.540022,009
07 Nov 20233.58003.59003.51003.59003.590026,083
06 Nov 20233.50003.59003.48003.59003.590059,789
03 Nov 20233.58003.59003.45003.54003.540032,237
02 Nov 20233.45003.47003.37003.40003.400018,472
01 Nov 20233.17003.45003.17003.45003.450044,789
31 Oct 20233.04003.15003.04003.15003.150029,512
30 Oct 20233.05003.13002.99003.10003.100035,187
27 Oct 20233.15003.16002.98003.00003.000017,055
26 Oct 20233.16463.17003.08003.17003.170034,122
25 Oct 20233.13003.23003.08003.18003.180011,764
24 Oct 20233.22003.26003.10003.17003.170040,408
23 Oct 20233.18003.30003.16003.30003.300026,280
20 Oct 20233.20003.29003.07003.28003.280061,309
19 Oct 20233.29003.31003.20003.31003.310024,884
18 Oct 20233.37003.37003.20003.32003.3200119,480
17 Oct 20233.57003.60003.37003.50003.500050,232
16 Oct 20233.55003.70003.55003.70003.700026,107
13 Oct 20233.75003.75003.48003.59003.590019,969
12 Oct 20233.75003.75003.61003.67003.67007,688
11 Oct 20233.74003.80003.67003.80003.800028,301
10 Oct 20233.74003.79003.74003.77003.770026,566
09 Oct 20233.70003.80003.66003.71003.710024,442
06 Oct 20233.76004.07003.65003.70003.700050,025
05 Oct 20233.80003.90003.71003.82003.820056,933
04 Oct 20233.70003.94763.69003.90003.900038,310
03 Oct 20233.71003.81003.58003.80003.800051,868
02 Oct 20233.88003.90003.70003.70003.700031,234
29 Sept 20233.93003.95003.85003.95003.950038,897
29 Sept 20230.038671 Dividend
28 Sept 20233.96004.00003.82374.00003.961347,079
27 Sept 20234.13004.13003.90003.97003.931648,820
26 Sept 20233.94004.13003.94004.13004.090124,524
25 Sept 20234.10004.10003.94004.05004.010836,106
22 Sept 20234.12004.12003.99004.00003.961346,120
21 Sept 20234.02004.12004.00004.12004.080232,273
20 Sept 20234.17004.17504.02004.02003.981122,081
19 Sept 20234.10004.14004.06004.14004.100033,652
18 Sept 20234.29004.29004.07164.16004.119872,223
15 Sept 20234.15004.39994.13004.26004.218868,921
14 Sept 20234.10004.20004.07004.14004.100063,245
13 Sept 20233.99004.15003.98004.15004.109959,545
12 Sept 20233.92004.06003.90004.06004.020746,082
11 Sept 20233.82003.97003.82003.97003.931646,994
08 Sept 20233.76003.90003.76003.90003.862333,992
07 Sept 20233.81003.85003.77003.80003.76334,512
06 Sept 20233.87003.93003.77003.80003.763350,164
05 Sept 20233.99004.00003.88003.95003.911855,936
01 Sept 20234.06004.07003.95003.95003.911828,086
31 Aug 20233.99044.07003.94004.03003.991073,264
30 Aug 20234.21804.32504.10004.13004.090153,589
29 Aug 20234.09004.14003.99004.10004.060472,105
28 Aug 20234.05004.18003.99004.18004.139648,303
25 Aug 20233.97004.05003.96004.05004.010828,693
24 Aug 20234.06004.06003.94003.95003.911851,690
23 Aug 20234.01004.13004.01004.13004.090160,807
22 Aug 20233.95004.13903.95004.07004.030765,262
21 Aug 20233.86003.98003.85003.98003.941558,014
18 Aug 20234.00004.00003.91003.96003.921772,529
17 Aug 20234.04004.10003.99504.10004.060477,340
16 Aug 20233.99004.16003.98004.13004.090169,433
15 Aug 20234.00004.10003.98004.10004.060464,076
14 Aug 20234.01084.12004.00004.12004.080228,338
11 Aug 20234.15004.18004.05004.18004.139650,373
10 Aug 20234.08004.14004.03004.09004.050548,862
09 Aug 20233.95504.14003.90504.08004.040642,564
08 Aug 20233.90003.90003.85003.90003.862330,746
07 Aug 20233.95004.01933.86503.90003.862333,061
04 Aug 20233.95504.08003.95074.08004.040643,734
03 Aug 20234.12004.12003.90003.95003.911898,564
02 Aug 20233.96004.20003.93004.20004.159443,972
01 Aug 20233.95003.99003.88003.94003.901942,075
31 July 20234.05004.09003.94004.05004.010848,785
28 July 20233.98004.05003.96004.05004.010845,529
27 July 20234.15004.15003.94004.08004.040648,888
26 July 20233.91004.20003.90004.20004.159499,348
25 July 20233.90004.05003.86004.05004.010852,621
24 July 20233.72003.97003.72003.86003.8227100,224
21 July 20233.65003.80003.56003.80003.763395,555
20 July 20233.65003.71003.60003.71003.674139,162
19 July 20233.70003.79003.64003.78003.743536,725
18 July 20233.75003.79003.70003.70003.664230,551
17 July 20233.64003.88003.64003.86003.822726,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...