Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4600+0.0523 (+2.17%)
At close: 03:47PM EDT
2.5900 +0.13 (+5.28%)
After hours: 06:25PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.68002.70002.46002.46002.460024,489
24 May 2024130:100 Stock split
23 May 20242.53852.53852.38462.40772.40771,825
22 May 20242.76152.76152.52312.53852.538513,868
21 May 20242.53082.61542.46252.60772.60777,658
20 May 20242.46922.53082.46922.52542.525418,800
17 May 20242.53852.53852.35382.46152.46156,316
16 May 20242.41152.41542.37702.41542.41543,079
15 May 20242.36152.44622.36152.42312.42312,609
14 May 20242.31542.44622.31542.44622.44629,109
13 May 20242.35382.39992.34622.39992.39992,895
10 May 20242.37692.37692.27252.27252.27251,799
09 May 20242.37692.37692.31542.31542.31542,905
08 May 20242.36152.36152.36152.36152.3615968
07 May 20242.30772.38462.30772.31542.31549,899
06 May 20242.42312.42312.37692.41542.41542,070
03 May 20242.32692.38852.32692.38852.38853,374
02 May 20242.34622.35382.30002.35382.353878,048
02 May 20240.03633 Dividend
01 May 20242.23852.30772.23852.29232.25601,631
30 Apr 20242.23082.23082.23082.23082.1954890
29 Apr 20242.20002.29232.20002.28462.24841,519
26 Apr 20242.41542.41542.23132.24622.21064,221
25 Apr 20242.41542.41542.23852.28162.24555,985
24 Apr 20242.22312.22312.22312.22312.1878551
23 Apr 20242.26152.26152.24622.25382.21812,213
22 Apr 20242.27692.36922.26922.26922.233328,659
19 Apr 20242.23082.30772.21542.30772.27112,076
18 Apr 20242.27692.27692.20002.20002.1651731
17 Apr 20242.18462.18462.18462.18462.1500-
16 Apr 20242.19232.25312.18462.18462.15004,543
15 Apr 20242.35382.35382.17692.21542.18031,301
12 Apr 20242.29622.30002.28462.28462.24841,517
11 Apr 20242.30002.38462.29302.34232.30523,572
10 Apr 20242.34622.35002.34622.34622.30901,410
09 Apr 20242.30772.39232.30002.39232.35441,991
08 Apr 20242.26152.38462.26152.27692.240832,940
05 Apr 20242.23462.23462.23082.23082.19541,518
04 Apr 20242.24622.28462.20772.20772.17274,365
03 Apr 20242.16922.23082.16922.23082.19547,660
02 Apr 20242.20002.20002.20002.20002.1651731
01 Apr 20242.28462.28462.20862.22312.18783,208
28 Mar 20242.26922.26922.22692.23082.19541,856
28 Mar 20240.027081 Dividend
27 Mar 20242.13852.23082.13852.19232.130920,125
26 Mar 20242.15382.22312.15382.20682.14504,325
25 Mar 20242.15382.20772.15382.20762.145813,600
22 Mar 20242.13852.14622.10012.14622.08603,192
21 Mar 20242.07692.13082.07692.11152.052413,716
20 Mar 20242.13852.13852.03082.06272.00496,704
19 Mar 20242.00002.07691.99232.06922.011212,620
18 Mar 20242.23082.23082.00772.00771.951598,923
15 Mar 20242.21542.21542.07692.07692.01889,401
14 Mar 20242.18462.22312.11542.22312.16087,727
13 Mar 20242.18462.23852.18462.21542.15335,128
12 Mar 20242.23852.24622.23852.24622.18321,040
11 Mar 20242.30772.30772.26152.26922.20571,918
08 Mar 20242.28462.29232.28462.29232.22811,723
07 Mar 20242.29232.29232.22312.23852.175817,344
06 Mar 20242.29232.29232.25382.25382.19071,573
05 Mar 20242.29232.29232.26922.26932.20583,560
04 Mar 20242.30772.30772.26922.28372.21973,118
01 Mar 20242.31542.33082.31542.32312.25805,398
29 Feb 20242.29232.30852.29232.30002.23562,022
28 Feb 20242.29232.30772.29232.30772.24311,567
27 Feb 20242.29232.30772.29232.30772.24312,207
26 Feb 20242.33082.33082.28462.29092.22681,865
23 Feb 20242.26922.27692.26922.26922.20574,139
22 Feb 20242.31542.31542.30002.30002.23563,218
21 Feb 20242.34622.37692.30922.30922.244512,646
20 Feb 20242.35382.36152.33082.35382.28794,334
16 Feb 20242.28462.30002.26922.26922.205710,446
15 Feb 20242.30012.30012.28462.28462.22062,398
14 Feb 20242.17692.28462.17692.28462.22062,024
13 Feb 20242.28462.28462.23852.26922.20571,592
12 Feb 20242.30772.30772.26152.26152.19829,678
09 Feb 20242.29232.29922.27692.29922.23483,533
08 Feb 20242.28462.28462.26152.26922.205711,168
07 Feb 20242.35382.35382.30772.30772.24313,584
06 Feb 20242.30772.34622.30772.33852.273012,745
05 Feb 20242.26922.30772.26922.30772.24319,899
02 Feb 20242.28462.29622.28462.28462.22067,634
01 Feb 20242.26152.32312.26152.30772.243111,310
31 Jan 20242.29232.32312.29232.29232.22817,400
30 Jan 20242.30002.30772.27692.29232.22818,643
29 Jan 20242.30002.30772.29232.30082.23638,994
26 Jan 20242.33852.34622.30002.30002.235676,384
25 Jan 20242.32312.33852.32312.33082.26551,643
24 Jan 20242.32312.33082.31782.32312.25805,443
23 Jan 20242.29232.30382.29232.30382.23936,844
22 Jan 20242.27692.30772.25382.28462.220652,343
19 Jan 20242.30002.33082.29232.29232.22813,653
18 Jan 20242.33082.33082.28462.30772.243112,957
17 Jan 20242.30772.31542.28462.30002.23567,701
16 Jan 20242.36922.36922.30772.30772.243123,617
12 Jan 20242.46152.50002.38462.38462.3178291,418
11 Jan 20242.44622.47692.39242.42312.35521,353,586
10 Jan 20242.41542.43082.39232.42312.355242,454
09 Jan 20242.37692.43082.35382.42312.355250,042
08 Jan 20242.35382.43852.35382.43852.370234,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...