Companhia Energetica de Minas Gerais Cemig Historical Data - CIG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Companhia Energetica de Minas Gerais Cemig (CIG)
Companhia Energetica de Minas Gerais Cemig (CIG) Historical

Companhia Energetica de Minas Gerais Cemig (CIG)

2.4187

-0.0413

( -1.68% )

Updated: 14:47:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	2.46	-0.01	-0.40	2.46	2.46	2.43	1863676
1713912000	2.47	0	0.00	2.45	2.48	2.4301	1592001
1713825600	2.47	-0.01	-0.40	2.48	2.49	2.435	1681784
1713566400	2.48	0.04	1.64	2.46	2.49	2.455	1301564
1713480000	2.44	0.02	0.83	2.43	2.455	2.39	2001323
1713393600	2.42	0.02	0.83	2.4	2.445	2.38	3731261
1713307200	2.4	-0.06	-2.44	2.3849999	2.42	2.38	2058175
1713220800	2.46	-0.01	-0.40	2.42	2.46	2.39	3949256
1712961600	2.47	-0.07	-2.76	2.52	2.5299999	2.46	1711510
1712875200	2.54	0	0.00	2.55	2.565	2.5299999	2487988
1712788800	2.54	-0.06	-2.31	2.57	2.605	2.5299999	3937587
1712702400	2.6	0.05	1.96	2.56	2.61	2.55	3613298
1712616000	2.55	0.03	1.19	2.52	2.57	2.5	1682258
1712356800	2.52	0	0.00	2.5099999	2.5299999	2.49	1687449
1712270400	2.52	0.03	1.20	2.5099999	2.575	2.5099999	2575620
1712184000	2.49	0.03	1.22	2.45	2.49	2.43	2224116
1712097600	2.46	-0.02	-0.81	2.48	2.49	2.45	2595529
1712011200	2.48	0.01	0.40	2.49	2.5099999	2.45	2647943
1711665600	2.47	-0.04	-1.59	2.49	2.5299999	2.46	2011387
1711579200	2.5099999	0.04	1.62	2.46	2.52	2.43	4066965
1711492800	2.47	0.01	0.41	2.47	2.52	2.45	4219324
1711406400	2.46	0.04	1.65	2.44	2.48	2.43	1799814
1711147200	2.42	0.06	2.54	2.4	2.43	2.36	3492090
1711060800	2.36	0.01	0.43	2.37	2.39	2.35	2738823
1710974400	2.35	0.08	3.52	2.2799999	2.36	2.2799999	3365814
1710888000	2.27	0.01	0.44	2.25	2.29	2.2401	2199848
1710801600	2.2599999	0.01	0.44	2.2599999	2.2799999	2.25	2177852
1710542400	2.25	0.04	1.81	2.23	2.2599999	2.2	3262633
1710456000	2.21	-0.09	-3.91	2.2799999	2.2799999	2.2	6082881
1710369600	2.3	-0.07	-2.95	2.35	2.38	2.29	2736334
1710283200	2.37	0.03	1.28	2.35	2.39	2.325	1557345
1710196800	2.34	-0.03	-1.27	2.36	2.375	2.33	1618702
1709941200	2.37	0.01	0.42	2.32	2.38	2.32	1051428
1709854800	2.36	-0.03	-1.26	2.35	2.365	2.31	4244878
1709768400	2.39	0.02	0.84	2.4	2.4199	2.38	2328530
1709682000	2.37	0.01	0.42	2.36	2.4049999	2.36	2441894
1709595600	2.36	-0.05	-2.07	2.37	2.395	2.36	2121450
1709336400	2.41	0.04	1.69	2.42	2.45	2.39	2835815
1709250000	2.37	0.02	0.85	2.35	2.38	2.35	2272736
1709163600	2.35	0.01	0.43	2.34	2.3579	2.33	1325384
1709077200	2.34	0.03	1.30	2.34	2.355	2.324	2118532
1708990800	2.31	0.04	1.76	2.2799999	2.31	2.2799999	2179258
1708731600	2.27	-0.05	-2.16	2.31	2.31	2.27	2761001
1708645200	2.32	-0.02	-0.85	2.38	2.38	2.31	9556302
1708558800	2.34	-0.05	-2.09	2.39	2.41	2.34	3289716
1708472400	2.39	0.07	3.02	2.38	2.42	2.345	4581756
1708126800	2.32	0.06	2.65	2.285	2.32	2.27	1479984
1708040400	2.2599999	0.03	1.35	2.25	2.2799999	2.245	1845198
1707954000	2.23	0.03	1.36	2.22	2.25	2.22	1811553
1707867600	2.2	-0.05	-2.22	2.215	2.22	2.19	1498405
1707781200	2.25	0	0.00	2.23	2.27	2.225	880419
1707522000	2.25	0.04	1.81	2.22	2.27	2.2182	978828
1707435600	2.21	-0.04	-1.78	2.22	2.2378	2.205	1439718
1707349200	2.25	-0.02	-0.88	2.29	2.295	2.24	2858695
1707262800	2.27	0.02	0.89	2.2799999	2.29	2.27	1399620
1707176400	2.25	-0.01	-0.44	2.25	2.27	2.19	2134848
1706917200	2.2599999	-0.08	-3.42	2.2799999	2.29	2.24	2520727
1706830800	2.34	0.06	2.63	2.32	2.35	2.3	3306068
1706744400	2.2799999	0	0.00	2.31	2.34	2.2799999	3012335
1706658000	2.2799999	-0.05	-2.15	2.32	2.336	2.2799999	2181952
1706571600	2.33	-0.01	-0.43	2.33	2.34	2.32	2493409
1706312400	2.34	0.01	0.43	2.34	2.36	2.33	2996782
1706226000	2.33	0.03	1.30	2.31	2.34	2.31	2619917

Companhia Energetica de ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions