Singapore markets closed

Companhia Energética de Minas Gerais (CIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9950+0.0750 (+3.91%)
As of 11:40AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20201.92002.00001.90001.99501.99501,111,466
23 Sep 20201.96001.99001.91001.92001.92002,382,800
22 Sep 20202.00002.02001.96001.99001.99003,296,300
21 Sep 20201.96002.00001.94001.97001.97002,372,100
18 Sep 20202.09002.09001.99002.01002.01008,123,700
17 Sep 20202.06002.15002.04002.15002.15003,041,600
16 Sep 20202.06002.13002.06002.13002.13002,754,800
15 Sep 20202.11002.14002.03002.07002.07004,198,700
14 Sep 20202.06002.12002.04002.11002.11002,614,900
11 Sep 20202.10002.11002.04002.06002.06002,758,400
10 Sep 20202.19002.22002.10002.13002.13003,488,600
09 Sep 20202.09002.17002.08002.15002.15003,156,600
08 Sep 20202.04002.07002.01002.04002.04003,571,700
04 Sep 20202.11002.12002.05002.09002.09003,178,600
03 Sep 20202.10002.15002.08002.12002.12004,814,700
02 Sep 20202.05002.09002.04002.08002.08002,843,200
01 Sep 20202.02002.07002.01002.07002.07004,226,100
31 Aug 20202.03002.03001.96001.96001.96003,208,600
28 Aug 20202.01002.09001.99002.09002.09005,625,900
27 Aug 20201.96002.01001.95001.98001.98003,775,700
26 Aug 20202.06002.06001.93001.96001.96003,114,200
25 Aug 20201.99002.08001.95002.08002.08004,978,000
24 Aug 20201.98002.00001.95002.00002.00002,404,200
21 Aug 20201.94001.98001.92001.96001.96003,074,100
20 Aug 20201.86001.94001.83001.94001.94005,209,000
19 Aug 20201.97001.98001.90001.95001.95004,506,600
18 Aug 20201.93001.97001.91001.97001.97002,288,500
17 Aug 20201.95001.95001.86001.88001.88003,585,100
14 Aug 20201.95001.97001.93001.97001.97003,571,600
13 Aug 20202.03002.06001.95001.97001.97003,745,500
13 Aug 20200.047 Dividend
13 Aug 20201:1 Stock split
12 Aug 20202.18002.18002.08002.12002.07302,179,100
11 Aug 20202.20002.23002.18002.20002.15122,065,200
10 Aug 20202.22002.24002.17002.18002.13172,157,300
07 Aug 20202.21002.25002.18002.20002.15122,946,800
06 Aug 20202.19002.32002.17002.32002.26863,749,600
05 Aug 20202.27002.29002.20002.24002.19033,204,500
04 Aug 20202.25002.29002.19002.23002.18062,603,600
03 Aug 20202.29002.31002.24002.28002.22952,918,100
31 Jul 20202.38002.38002.32002.32002.26863,983,100
30 Jul 20202.38002.44002.34002.44002.38595,463,900
29 Jul 20202.44002.45002.37002.37002.31751,665,400
28 Jul 20202.39002.48002.38002.44002.38592,345,400
27 Jul 20202.36002.45002.33002.43002.37615,158,800
24 Jul 20202.32002.38002.27002.33002.27832,828,600
23 Jul 20202.41002.46002.34002.36002.30776,536,200
22 Jul 20202.26002.48002.26002.45002.39576,170,400
21 Jul 20202.23002.27002.20002.24002.19032,920,300
20 Jul 20202.15002.21002.11002.21002.16102,825,900
17 Jul 20202.15002.17002.11002.12002.07302,010,000
16 Jul 20202.13002.17002.11002.13002.08282,389,900
15 Jul 20202.17002.20002.12002.15002.10234,750,900
14 Jul 20202.16002.18002.11002.16002.11214,117,900
13 Jul 20202.20002.22002.16002.20002.15122,899,400
10 Jul 20202.16002.22002.14002.19002.14141,722,900
09 Jul 20202.21002.23002.16002.19002.14143,315,300
08 Jul 20202.17002.19002.13002.18002.13173,412,400
07 Jul 20202.15002.19002.10002.13002.08283,502,200
06 Jul 20202.17002.18002.12002.16002.11212,268,100
02 Jul 20202.16002.18002.08002.08002.03392,721,400
01 Jul 20202.07002.15002.07002.14002.09262,628,700
30 Jun 20202.01002.07002.00002.05002.00464,527,400
29 Jun 20202.02002.05001.95002.01001.96543,113,400
26 Jun 20202.06002.07001.96001.97001.92634,446,000
25 Jun 20202.11002.14002.06002.13002.08286,356,300
24 Jun 20202.20002.21002.08002.08002.03393,451,700
23 Jun 20202.28002.28002.21002.21002.16102,877,100
22 Jun 20202.20002.30002.16002.23002.18063,821,900
19 Jun 20202.18002.20002.14002.15002.10234,081,400
18 Jun 20202.19002.21002.12002.16002.11213,424,300
17 Jun 20202.18002.28002.18002.25002.20013,876,500
16 Jun 20202.23002.27002.14002.16002.11214,898,500
15 Jun 20202.07002.19002.04002.14002.09264,711,200
12 Jun 20202.23002.26002.13002.21002.16103,469,100
11 Jun 20202.22002.25002.13002.16002.11212,129,100
10 Jun 20202.49002.51002.36002.37002.31752,963,200
09 Jun 20202.40002.51002.37002.47002.41523,960,100
08 Jun 20202.34002.52002.33002.52002.46413,283,900
05 Jun 20202.31002.36002.27002.29002.23922,721,100
04 Jun 20202.25002.27002.17002.21002.16104,141,000
03 Jun 20202.24002.26002.17002.23002.18064,858,900
02 Jun 20202.08002.15002.05002.15002.10232,915,500
01 Jun 20201.98002.05001.98002.04001.99482,564,000
29 May 20201.97002.03001.92001.99001.94594,875,500
28 May 20202.04002.04001.98001.99001.94594,744,400
27 May 20202.06002.12002.01002.09002.04376,442,900
26 May 20201.94001.99001.89001.95001.90687,731,400
22 May 20201.66001.73001.62001.71001.67213,670,200
21 May 20201.61001.71001.61001.70001.66234,197,500
20 May 20201.55001.60001.53001.58001.54502,826,400
19 May 20201.56001.57001.52001.53001.49612,784,000
18 May 20201.48001.57001.46001.57001.53525,074,600
15 May 20201.50001.50001.41001.45001.41792,312,100
14 May 20201.33001.50001.28001.48001.44727,857,300
13 May 20201.41001.41001.33001.36001.32984,118,500
12 May 20201.48001.50001.39001.40001.36905,211,100
11 May 20201.49001.49001.42001.45001.41793,967,600
08 May 20201.45001.51001.43001.50001.46673,623,500
07 May 20201.50001.51001.40001.41001.37878,398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...