Companhia Energetica de Minas Gerais CEMIG Pref ADR (CIG) Historical Stock Data
2.43 ↑0.02 (0.83%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CIG is up 0.29% a day on average. There have been 19 days where Companhia Energetica de Minas Gerais CEMIG Pref ADR closed green and 11 days where CIG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 2.45 | 2.43 | ↓$0.02 (-0.82%) | 2.41 | 2.46 | 1.48M |
2024-04-25 | 2.44 | 2.41 | ↓$0.03 (-1.23%) | 2.40 | 2.45 | 1.46M |
2024-04-24 | 2.46 | 2.46 | ↑$0.00 (0.00%) | 2.43 | 2.46 | 1.86M |
2024-04-23 | 2.45 | 2.47 | ↑$0.02 (0.82%) | 2.43 | 2.48 | 1.59M |
2024-04-22 | 2.48 | 2.47 | ↓$0.01 (-0.40%) | 2.44 | 2.49 | 1.68M |
2024-04-19 | 2.46 | 2.48 | ↑$0.02 (0.81%) | 2.46 | 2.49 | 1.30M |
2024-04-18 | 2.43 | 2.44 | ↑$0.01 (0.41%) | 2.39 | 2.46 | 2M |
2024-04-17 | 2.40 | 2.42 | ↑$0.02 (0.83%) | 2.38 | 2.45 | 3.73M |
2024-04-16 | 2.42 | 2.40 | ↓$0.02 (-0.83%) | 2.38 | 2.42 | 2.14M |
2024-04-15 | 2.42 | 2.46 | ↑$0.04 (1.65%) | 2.39 | 2.46 | 3.95M |
2024-04-12 | 2.52 | 2.47 | ↓$0.05 (-1.98%) | 2.46 | 2.53 | 1.71M |
2024-04-11 | 2.55 | 2.54 | ↓$0.01 (-0.39%) | 2.53 | 2.57 | 2.49M |
2024-04-10 | 2.58 | 2.54 | ↓$0.04 (-1.55%) | 2.53 | 2.61 | 4.22M |
2024-04-09 | 2.56 | 2.60 | ↑$0.04 (1.56%) | 2.55 | 2.61 | 3.61M |
2024-04-08 | 2.52 | 2.55 | ↑$0.03 (1.19%) | 2.50 | 2.57 | 1.70M |
2024-04-05 | 2.51 | 2.52 | ↑$0.01 (0.40%) | 2.49 | 2.53 | 1.70M |
2024-04-04 | 2.51 | 2.52 | ↑$0.01 (0.40%) | 2.51 | 2.58 | 2.58M |
2024-04-03 | 2.45 | 2.49 | ↑$0.04 (1.63%) | 2.43 | 2.49 | 2.22M |
2024-04-02 | 2.48 | 2.46 | ↓$0.02 (-0.81%) | 2.45 | 2.49 | 2.66M |
2024-04-01 | 2.49 | 2.48 | ↓$0.01 (-0.40%) | 2.45 | 2.51 | 2.65M |
2024-03-28 | 2.49 | 2.47 | ↓$0.02 (-0.80%) | 2.46 | 2.53 | 2.01M |
2024-03-27 | 2.46 | 2.51 | ↑$0.05 (2.03%) | 2.43 | 2.52 | 4.07M |
2024-03-26 | 2.47 | 2.47 | ↑$0.00 (0.00%) | 2.45 | 2.52 | 4.22M |
2024-03-25 | 2.44 | 2.46 | ↑$0.02 (0.82%) | 2.43 | 2.48 | 1.80M |
2024-03-22 | 2.40 | 2.42 | ↑$0.02 (0.83%) | 2.36 | 2.43 | 3.49M |
2024-03-21 | 2.37 | 2.36 | ↓$0.01 (-0.42%) | 2.35 | 2.39 | 2.74M |
2024-03-20 | 2.28 | 2.35 | ↑$0.07 (3.07%) | 2.28 | 2.36 | 3.37M |
2024-03-19 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.24 | 2.29 | 2.20M |
2024-03-18 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.25 | 2.28 | 2.18M |
2024-03-15 | 2.23 | 2.25 | ↑$0.02 (0.90%) | 2.20 | 2.26 | 3.42M |
Create an account or log in to view more rows.
$CIG what calls are you guys jacked to the tits on?
$CIG coming now
$CIG only getting stronger
$CIG Time to buy here
$CIG weak
$CIG R-E-L-A-X Green is coming
$CIG -
Buy
buy
buy!
$CIG used to this fuckery!! Not leaving no chance !
$CIG wow! I sold too early
$CIG lets see if it can hold the line