Companhia Energetica de Minas Gerais CEMIG Pref ADR (CIG) Historical Stock Data
1.89 ↑0.05 (2.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIG is down -0.03% a day on average. There have been 17 days where Companhia Energetica de Minas Gerais CEMIG Pref ADR closed green and 13 days where CIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.84 | 1.90 | 2.84M |
| 2024-12-19 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.81 | 1.86 | 2.43M |
| 2024-12-18 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.75 | 1.85 | 2.69M |
| 2024-12-17 | 1.86 | 1.90 | ↑$0.04 (2.15%) | 1.85 | 1.91 | 5.66M |
| 2024-12-16 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.85 | 1.90 | 2.61M |
| 2024-12-13 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.87 | 1.90 | 3.02M |
| 2024-12-12 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.88 | 1.95 | 4.36M |
| 2024-12-11 | 1.93 | 1.97 | ↑$0.04 (2.07%) | 1.88 | 1.98 | 4.55M |
| 2024-12-10 | 1.94 | 1.90 | ↓$0.04 (-2.06%) | 1.90 | 1.94 | 1.74M |
| 2024-12-09 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.88 | 1.93 | 1.58M |
| 2024-12-06 | 1.93 | 1.88 | ↓$0.05 (-2.59%) | 1.88 | 1.93 | 1.44M |
| 2024-12-05 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.92 | 1.95 | 2.53M |
| 2024-12-04 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.88 | 1.90 | 3.63M |
| 2024-12-03 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.89 | 1.92 | 1.97M |
| 2024-12-02 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.90 | 1.94 | 5.44M |
| 2024-11-29 | 1.89 | 1.95 | ↑$0.06 (3.17%) | 1.88 | 1.97 | 5.24M |
| 2024-11-27 | 2.07 | 2.00 | ↓$0.07 (-3.38%) | 2.00 | 2.08 | 3.47M |
| 2024-11-26 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.03 | 2.07 | 1.80M |
| 2024-11-25 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.97 | 2.01 | 2.44M |
| 2024-11-22 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.96 | 2.00 | 2.40M |
| 2024-11-21 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.97 | 2.04 | 2.24M |
| 2024-11-20 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.04 | 2.09 | 1.96M |
| 2024-11-19 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 2.01 | 2.05 | 1.49M |
| 2024-11-18 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.96 | 2.05 | 2.70M |
| 2024-11-15 | 2.07 | 2.06 | ↓$0.01 (-0.48%) | 2.01 | 2.07 | 2.34M |
| 2024-11-14 | 2.00 | 2.07 | ↑$0.07 (3.50%) | 2.00 | 2.13 | 6.05M |
| 2024-11-13 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.92 | 1.97 | 1.23M |
| 2024-11-12 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.92 | 1.97 | 1.06M |
| 2024-11-11 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.92 | 1.97 | 832.97K |
| 2024-11-08 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.90 | 1.95 | 1.63M |
Create an account or log in to view more rows.
$CIG somebody knows something
$CIG has just been halted from trading.
$CIG what happen
$CIG this market love evrry dips let’s see
$CIG I warned everyone this company sucks
$CIG I warned everyone this company sucks
$CIG I like the stock!
$CIG out of the way
$CIG what calls are you guys jacked to the tits on?
$CIG coming now