Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Companhia Energética de Minas Gerais (CIG-C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3000-0.0700 (-2.08%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20223.33003.36003.22003.30003.3000105,692
Jan 20, 20223.30003.37003.27503.37003.370059,138
Jan 19, 20223.28003.35003.24103.35003.350098,837
Jan 18, 20223.18003.34003.18003.25003.250087,219
Jan 14, 20223.08003.27003.07003.27003.270061,313
Jan 13, 20223.11503.20003.09003.20003.2000103,810
Jan 12, 20223.09003.24003.09003.24003.240095,121
Jan 11, 20223.05003.10002.94823.10003.100044,616
Jan 10, 20223.15003.15002.92003.02003.020050,226
Jan 07, 20222.96003.10002.93003.10003.1000115,566
Jan 06, 20223.07003.07002.88002.88002.8800104,236
Jan 05, 20223.15003.15002.99003.12003.120089,112
Jan 04, 20223.18003.20003.09003.20003.2000106,497
Jan 03, 20223.28003.32003.18003.31003.3100192,155
Dec 31, 20213.45003.59003.36003.52003.520070,306
Dec 30, 20213.22003.45003.22003.43003.430076,517
Dec 29, 20213.22003.27003.16003.27003.270078,633
Dec 28, 20213.21613.36003.21003.35003.350083,275
Dec 27, 20213.18003.35003.17003.33003.330078,693
Dec 23, 20213.22003.29003.12003.29003.290041,189
Dec 22, 20213.18003.21003.14003.20003.200049,469
Dec 22, 20210.099622 Dividend
Dec 21, 20213.20003.32003.20003.32003.220460,003
Dec 20, 20213.25003.33003.20003.31003.2107116,254
Dec 17, 20213.25003.39003.21003.39003.288354,160
Dec 16, 20213.24003.31003.18003.31003.210738,880
Dec 15, 20213.19003.30003.16003.28003.181653,497
Dec 14, 20213.26003.31003.19003.31003.210765,053
Dec 13, 20213.28003.30003.20003.30003.201060,074
Dec 10, 20213.25993.34003.23003.34003.2398118,530
Dec 09, 20213.24003.33003.21003.33003.230136,934
Dec 08, 20213.22003.41003.22003.40003.298041,063
Dec 07, 20213.12003.26003.11983.26003.162226,867
Dec 06, 20213.13003.28003.10003.20003.104065,677
Dec 03, 20213.14003.27003.13003.23003.133126,097
Dec 02, 20213.09003.20003.08003.18003.084655,366
Dec 01, 20213.09003.10392.95003.03002.9391111,898
Nov 30, 20213.14993.21003.00003.17003.074984,488
Nov 29, 20213.19003.22003.11003.22003.123460,950
Nov 26, 20213.13003.22003.10503.21003.113746,774
Nov 24, 20213.13003.26003.11003.26003.162237,251
Nov 23, 20213.08003.25003.03003.25003.152559,822
Nov 22, 20213.08003.22003.08003.22003.123476,621
Nov 19, 20213.13003.24003.11003.24003.142878,030
Nov 18, 20213.12003.20003.05003.20003.1040159,431
Nov 17, 20213.15003.20003.03003.20003.1040212,579
Nov 16, 20213.33003.33003.13003.24003.142869,776
Nov 15, 20213.32003.32003.16003.16003.065228,784
Nov 12, 20213.27003.50003.16503.31003.210787,231
Nov 11, 20213.33003.35003.19103.33003.230182,969
Nov 10, 20213.35003.35003.18003.29003.191331,398
Nov 09, 20213.12003.22003.10003.22003.123429,315
Nov 08, 20213.12003.20003.05003.19003.094353,067
Nov 05, 20213.07003.22003.07003.22003.123431,730
Nov 04, 20213.08003.11002.94063.11003.016776,768
Nov 03, 20213.02003.27002.97543.21003.113733,205
Nov 02, 20213.06003.06002.90002.90002.813011,734
Nov 01, 20213.02003.20002.96003.10003.007042,030
Oct 29, 20213.06003.12002.99003.12003.026435,425
Oct 28, 20213.20003.20003.05003.20003.104046,766
Oct 27, 20213.11003.35003.11003.35003.249531,206
Oct 26, 20213.12003.28003.10203.28003.181623,128
Oct 25, 20213.06003.27003.06003.27003.171924,638
Oct 22, 20213.27003.27002.89503.09002.997382,955
Oct 21, 20213.24003.26003.07003.21003.113774,111
Oct 20, 20213.36003.46003.31003.46003.356240,648
Oct 19, 20213.44003.44003.21003.23003.133133,802
Oct 18, 20213.51003.55003.34003.55003.443516,703
Oct 15, 20213.44003.51003.36003.51003.404721,019
Oct 14, 20213.44003.48003.34003.48003.375629,064
Oct 13, 20213.21003.50003.21003.47003.365927,258
Oct 12, 20213.00003.48003.00003.19003.094338,896
Oct 11, 20213.24003.33003.18003.33003.230118,914
Oct 08, 20213.13003.26003.08003.26003.162228,844
Oct 07, 20213.24003.24003.02003.19003.094328,444
Oct 06, 20213.11003.22003.00003.20003.104060,567
Oct 05, 20213.12003.30003.10003.30003.201023,886
Oct 04, 20213.26003.26003.09003.25003.152539,138
Oct 01, 20213.12003.30003.10003.30003.201035,445
Sep 30, 20213.12003.27003.10003.27003.171927,257
Sep 29, 20213.12003.24003.09003.21003.113733,171
Sep 28, 20213.34003.34003.14003.23003.133141,933
Sep 27, 20213.17003.37003.17003.37003.268923,658
Sep 24, 20213.34003.34003.14103.30003.201024,356
Sep 23, 20213.24003.29003.19003.29003.191321,768
Sep 22, 20213.15003.33003.14003.33003.230128,160
Sep 21, 20213.23003.30003.08003.30003.201030,460
Sep 20, 20213.04003.21002.99003.21003.113736,805
Sep 17, 20213.10003.14002.90002.90002.813014,760
Sep 16, 20213.13003.26003.13003.26003.162221,608
Sep 15, 20213.14003.29003.12003.25003.152522,057
Sep 14, 20213.34003.34003.17003.25003.152512,121
Sep 13, 20213.24003.26003.12983.26003.162213,306
Sep 10, 20213.32003.32003.09003.25003.152532,912
Sep 09, 20212.98003.35002.98003.30003.201023,600
Sep 08, 20213.23003.23003.00003.03002.939121,145
Sep 07, 20213.29003.29003.15003.23003.133114,669
Sep 03, 20213.10003.32003.10003.32003.220431,738
Sep 02, 20213.48003.48003.03003.03002.939136,512
Sep 01, 20213.27003.42003.27003.42003.317424,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement