CIG - Companhia Energética de Minas Gerais

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20172.002.021.982.002.001,547,009
Dec 11, 20172.032.062.022.042.041,740,900
Dec 08, 20172.062.072.012.042.042,000,100
Dec 08, 20170.014 Dividend
Dec 07, 20172.012.072.002.052.043,108,000
Dec 06, 20172.102.112.062.092.083,676,100
Dec 05, 20172.142.162.062.082.075,389,000
Dec 04, 20172.112.152.112.122.112,468,000
Dec 01, 20172.062.122.052.092.082,403,000
Nov 30, 20172.082.092.002.042.0311,174,600
Nov 29, 20172.242.252.152.162.152,381,100
Nov 28, 20172.192.262.182.252.232,490,600
Nov 27, 20172.122.162.092.162.153,056,900
Nov 24, 20172.142.182.122.162.152,281,600
Nov 22, 20172.082.112.052.092.082,162,700
Nov 21, 20172.122.122.072.072.062,628,800
Nov 20, 20172.082.172.072.132.125,052,500
Nov 17, 20171.982.061.982.062.053,877,600
Nov 16, 20172.012.011.971.981.971,607,800
Nov 15, 20171.952.011.951.981.971,536,800
Nov 14, 20172.032.041.961.981.973,397,500
Nov 13, 20172.022.082.022.062.054,340,900
Nov 10, 20172.072.122.022.042.039,888,900
Nov 09, 20172.142.182.112.142.132,593,900
Nov 08, 20172.122.212.112.192.183,023,700
Nov 07, 20172.162.162.062.062.054,896,200
Nov 06, 20172.152.192.112.182.174,104,300
Nov 03, 20172.232.232.042.092.086,362,800
Nov 02, 20172.262.302.202.272.252,986,900
Nov 01, 20172.342.382.262.262.243,161,700
Oct 31, 20172.392.392.292.372.355,244,500
Oct 30, 20172.432.452.372.392.372,266,500
Oct 27, 20172.512.512.422.472.453,495,400
Oct 26, 20172.532.542.482.522.503,213,600
Oct 25, 20172.522.532.462.512.495,763,300
Oct 24, 20172.502.532.482.512.493,012,900
Oct 23, 20172.572.572.482.492.472,243,700
Oct 20, 20172.592.632.552.572.554,473,500
Oct 19, 20172.552.592.532.592.573,321,300
Oct 18, 20172.542.562.532.552.531,774,300
Oct 17, 20172.522.562.502.552.536,356,700
Oct 16, 20172.602.612.532.542.521,727,200
Oct 13, 20172.612.622.562.622.602,082,000
Oct 12, 20172.572.582.522.552.532,672,200
Oct 11, 20172.642.642.582.592.573,341,400
Oct 10, 20172.572.642.572.582.562,329,800
Oct 09, 20172.572.572.512.522.502,337,200
Oct 06, 20172.572.602.552.562.542,434,800
Oct 05, 20172.642.702.592.612.596,734,400
Oct 04, 20172.632.692.572.582.564,614,600
Oct 03, 20172.532.652.512.652.633,309,200
Oct 02, 20172.492.532.472.502.481,722,500
Sep 29, 20172.522.522.452.482.464,775,100
Sep 28, 20172.432.502.402.482.464,168,500
Sep 27, 20172.532.532.422.462.445,676,200
Sep 26, 20172.542.652.492.502.4811,500,100
Sep 25, 20172.692.712.582.582.568,180,000
Sep 22, 20172.802.802.702.742.723,307,900
Sep 21, 20172.852.882.782.792.775,464,300
Sep 20, 20172.802.842.772.832.813,627,400
Sep 19, 20172.902.912.772.772.754,415,500
Sep 18, 20172.882.932.842.872.855,133,600
Sep 15, 20172.812.882.782.842.824,644,800
Sep 14, 20172.812.882.792.832.814,613,400
Sep 13, 20172.812.842.782.782.763,588,000
Sep 12, 20172.802.932.802.832.816,040,700
Sep 11, 20172.752.802.742.782.763,798,400
Sep 08, 20172.712.732.692.692.674,799,300
Sep 07, 20172.702.802.702.712.694,334,000
Sep 06, 20172.742.742.682.702.682,537,100
Sep 05, 20172.752.772.682.692.673,161,000
Sep 01, 20172.662.732.662.712.695,826,800
Aug 31, 20172.682.682.622.632.613,491,500
Aug 30, 20172.662.692.642.672.653,157,100
Aug 29, 20172.592.712.592.702.682,590,900
Aug 28, 20172.692.722.622.642.622,742,000
Aug 25, 20172.762.772.692.692.672,349,400
Aug 24, 20172.772.802.692.742.724,630,900
Aug 23, 20172.742.802.712.712.695,316,200
Aug 22, 20172.582.702.572.662.645,107,300
Aug 21, 20172.532.532.452.452.432,351,500
Aug 18, 20172.522.552.472.542.522,509,200
Aug 17, 20172.562.592.502.522.503,127,400
Aug 16, 20172.562.612.542.602.583,823,900
Aug 15, 20172.562.592.492.532.512,064,400
Aug 14, 20172.532.592.512.552.532,725,600
Aug 11, 20172.502.542.422.522.508,344,200
Aug 10, 20172.662.662.542.542.525,787,600
Aug 09, 20172.732.762.682.682.661,461,700
Aug 08, 20172.822.842.762.782.762,679,500
Aug 07, 20172.792.862.782.842.822,277,900
Aug 04, 20172.792.802.752.802.782,091,000
Aug 03, 20172.752.792.742.792.772,333,700
Aug 02, 20172.662.752.662.742.723,181,500
Aug 01, 20172.692.702.642.672.654,144,700
Jul 31, 20172.672.702.642.692.673,337,800
Jul 28, 20172.622.662.592.652.632,323,300
Jul 27, 20172.722.732.622.652.632,877,300
Jul 26, 20172.722.732.662.722.702,880,400
Jul 25, 20172.792.802.742.742.721,931,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...