|
 CEMIG -PN - [Ticker: CMIG4.SA] |     | | Last Trade | 12.58 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.05 (+1.00%) | Open | 12.65 | | High | 12.72 | Low | 12.54 | | Volume | 844,300 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.45 x 0 - 7.46 x 0 | | Former Close | 12.63 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CMIG4.SA quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2004-02-24 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | 2004-02-25 | 523,600 | 49.20 | 51.50 | 49.20 | 51.10 | 00:00:00 | | 2004-02-26 | 824,400 | 49.71 | 51.60 | 49.50 | 51.50 | 00:00:00 | | 2004-02-27 | 1,023,800 | 51.30 | 52.20 | 51.00 | 52.00 | 00:00:00 | | 2004-03-01 | 971,000 | 52.90 | 53.20 | 52.01 | 53.00 | 00:00:00 | | 2004-03-02 | 1,038,800 | 52.01 | 53.20 | 51.61 | 53.00 | 00:00:00 | | 2004-03-03 | 1,248,400 | 53.51 | 53.80 | 50.81 | 52.00 | 00:00:00 | | 2004-03-04 | 1,128,400 | 51.40 | 52.50 | 50.50 | 50.50 | 00:00:00 | | 2004-03-05 | 1,312,800 | 51.05 | 54.20 | 51.05 | 52.60 | 00:00:00 | | 2004-03-08 | 1,071,800 | 53.60 | 54.79 | 53.50 | 53.70 | 00:00:00 | | 2004-03-09 | 639,200 | 53.80 | 54.00 | 51.75 | 52.49 | 00:00:00 | | 2004-03-10 | 875,400 | 52.50 | 52.50 | 50.20 | 50.20 | 00:00:00 | | 2004-03-11 | 1,222,600 | 50.20 | 50.30 | 48.31 | 48.40 | 00:00:00 | | 2004-03-12 | 1,740,400 | 49.70 | 51.50 | 49.20 | 51.20 | 00:00:00 | | 2004-03-15 | 792,400 | 51.25 | 51.30 | 49.60 | 50.00 | 00:00:00 | | 2004-03-16 | 787,400 | 50.80 | 50.90 | 48.80 | 49.49 | 00:00:00 | | 2004-03-17 | 699,400 | 50.02 | 50.40 | 48.90 | 49.40 | 00:00:00 | | 2004-03-18 | 682,800 | 50.20 | 51.70 | 48.99 | 51.40 | 00:00:00 | | 2004-03-19 | 528,400 | 51.40 | 51.70 | 49.60 | 50.20 | 00:00:00 | | 2004-03-22 | 336,600 | 49.60 | 50.20 | 48.50 | 49.20 | 00:00:00 | | 2004-03-23 | 1,029,400 | 49.50 | 49.90 | 48.90 | 49.20 | 00:00:00 | | 2004-03-24 | 532,600 | 49.00 | 49.90 | 48.22 | 49.00 | 00:00:00 | | 2004-03-25 | 1,521,400 | 48.20 | 50.40 | 48.20 | 49.25 | 00:00:00 | | 2004-03-26 | 548,800 | 49.30 | 50.79 | 48.60 | 50.50 | 00:00:00 | | 2004-03-29 | 404,400 | 50.70 | 51.25 | 49.69 | 50.20 | 00:00:00 | | 2004-03-30 | 1,364,200 | 50.30 | 50.80 | 48.60 | 49.05 | 00:00:00 | | 2004-03-31 | 1,487,400 | 49.80 | 50.69 | 49.00 | 50.45 | 00:00:00 | | 2004-04-01 | 1,445,800 | 51.00 | 52.28 | 51.00 | 51.60 | 00:00:00 | | 2004-04-02 | 1,562,000 | 52.10 | 52.10 | 49.21 | 50.80 | 00:00:00 | | 2004-04-05 | 984,200 | 50.50 | 50.60 | 48.79 | 48.99 | 00:00:00 | | 2004-04-06 | 1,324,200 | 49.25 | 49.90 | 48.75 | 49.75 | 00:00:00 | | 2004-04-07 | 886,000 | 49.60 | 49.60 | 48.70 | 48.70 | 00:00:00 | | 2004-04-08 | 2,613,400 | 51.41 | 53.00 | 51.20 | 53.00 | 00:00:00 | | 2004-04-09 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | | 2004-04-12 | 1,184,800 | 53.00 | 55.19 | 52.00 | 54.10 | 00:00:00 | | 2004-04-13 | 827,800 | 54.10 | 54.44 | 53.22 | 53.70 | 00:00:00 | | 2004-04-14 | 1,074,200 | 53.22 | 53.70 | 52.51 | 53.10 | 00:00:00 | | 2004-04-15 | 1,145,400 | 52.89 | 52.89 | 51.30 | 52.40 | 00:00:00 | | 2004-04-16 | 1,124,600 | 52.00 | 53.60 | 51.60 | 52.65 | 00:00:00 | | 2004-04-19 | 1,091,000 | 52.25 | 52.95 | 52.01 | 52.75 | 00:00:00 | | 2004-04-20 | 1,230,200 | 52.30 | 53.39 | 51.50 | 51.50 | 00:00:00 | | 2004-04-21 | 0 | 51.50 | 51.50 | 51.50 | 51.50 | 00:00:00 | | 2004-04-22 | 1,516,600 | 51.61 | 52.30 | 51.00 | 51.60 | 00:00:00 | | 2004-04-23 | 0 | 51.60 | 51.60 | 51.60 | 51.60 | 00:00:00 | | 2004-04-26 | 513,600 | 51.60 | 52.00 | 50.00 | 50.00 | 00:00:00 | | 2004-04-27 | 970,400 | 50.50 | 51.80 | 50.00 | 50.50 | 00:00:00 | | 2004-04-28 | 767,000 | 50.50 | 50.50 | 47.90 | 47.90 | 00:00:00 | | 2004-04-29 | 1,571,800 | 48.86 | 48.86 | 46.10 | 47.00 | 00:00:00 | | 2004-04-30 | 993,200 | 47.90 | 47.90 | 45.00 | 45.90 | 00:00:00 | | 2004-05-03 | 688,000 | 46.08 | 46.20 | 43.60 | 45.00 | 00:00:00 | | 2004-05-04 | 1,743,600 | 45.41 | 46.49 | 45.26 | 45.66 | 00:00:00 | | 2004-05-05 | 934,400 | 46.49 | 46.57 | 44.65 | 44.80 | 00:00:00 | | 2004-05-06 | 1,585,600 | 44.13 | 44.13 | 41.41 | 41.41 | 00:00:00 | | 2004-05-07 | 1,593,000 | 40.50 | 41.98 | 39.47 | 41.31 | 00:00:00 | | 2004-05-10 | 1,078,600 | 39.40 | 40.75 | 38.80 | 39.00 | 00:00:00 | | 2004-05-11 | 1,238,000 | 40.50 | 43.30 | 40.50 | 43.14 | 00:00:00 | | 2004-05-12 | 694,200 | 43.00 | 43.00 | 40.13 | 42.00 | 00:00:00 | | 2004-05-13 | 1,121,200 | 42.00 | 43.80 | 41.22 | 42.50 | 00:00:00 | | 2004-05-14 | 1,389,400 | 43.35 | 43.85 | 41.25 | 41.25 | 00:00:00 | | 2004-05-17 | 721,200 | 40.45 | 40.59 | 39.21 | 39.84 | 00:00:00 | | 2004-05-18 | 1,128,400 | 40.60 | 41.50 | 38.72 | 39.40 | 00:00:00 | | 2004-05-19 | 997,400 | 40.60 | 41.78 | 40.30 | 40.50 | 00:00:00 | | 2004-05-20 | 1,762,200 | 40.30 | 40.39 | 37.40 | 37.40 | 00:00:00 | | 2004-05-21 | 1,144,400 | 38.01 | 38.34 | 36.61 | 36.90 | 00:00:00 | | 2004-05-24 | 594,400 | 37.99 | 38.40 | 37.29 | 38.30 | 00:00:00 | | 2004-05-25 | 725,600 | 38.30 | 39.40 | 37.90 | 39.30 | 00:00:00 | | 2004-05-26 | 1,723,600 | 39.40 | 41.65 | 39.30 | 41.50 | 00:00:00 | | 2004-05-27 | 1,335,000 | 41.50 | 44.00 | 41.50 | 43.90 | 00:00:00 | | 2004-05-28 | 993,800 | 43.99 | 44.60 | 42.85 | 42.85 | 00:00:00 | | 2004-05-31 | 338,000 | 42.50 | 44.30 | 42.40 | 43.50 | 00:00:00 | | 2004-06-01 | 840,400 | 43.00 | 43.30 | 41.60 | 43.32 | 00:00:00 | | 2004-06-02 | 720,000 | 44.00 | 44.00 | 42.89 | 43.19 | 00:00:00 | | 2004-06-03 | 546,000 | 43.00 | 43.01 | 41.70 | 42.00 | 00:00:00 | | 2004-06-04 | 1,030,000 | 42.95 | 44.25 | 42.85 | 44.10 | 00:00:00 | | 2004-06-07 | 899,000 | 45.00 | 45.31 | 44.31 | 45.31 | 00:00:00 | | 2004-06-08 | 873,600 | 45.01 | 45.01 | 44.02 | 44.30 | 00:00:00 | | 2004-06-09 | 1,205,600 | 44.40 | 44.40 | 42.95 | 43.35 | 00:00:00 | | 2004-06-10 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2004-06-11 | 251,800 | 42.40 | 43.00 | 42.40 | 42.70 | 00:00:00 | | 2004-06-14 | 1,439,000 | 42.50 | 42.50 | 41.20 | 42.10 | 00:00:00 | | 2004-06-15 | 916,600 | 42.50 | 44.01 | 42.50 | 44.01 | 00:00:00 | | 2004-06-16 | 1,340,200 | 44.01 | 46.10 | 43.60 | 45.80 | 00:00:00 | | 2004-06-17 | 578,000 | 45.60 | 46.10 | 44.21 | 44.65 | 00:00:00 | | 2004-06-18 | 625,200 | 44.00 | 44.64 | 43.55 | 44.39 | 00:00:00 | | 2004-06-21 | 393,000 | 44.83 | 45.75 | 44.31 | 45.21 | 00:00:00 | | 2004-06-22 | 323,200 | 44.45 | 45.00 | 44.06 | 44.60 | 00:00:00 | | 2004-06-23 | 955,000 | 45.00 | 46.48 | 44.50 | 46.19 | 00:00:00 | | 2004-06-24 | 764,000 | 46.39 | 46.80 | 44.86 | 44.90 | 00:00:00 | | 2004-06-25 | 933,000 | 44.71 | 46.00 | 44.50 | 45.59 | 00:00:00 | | 2004-06-28 | 955,000 | 45.10 | 45.10 | 43.40 | 43.40 | 00:00:00 | | 2004-06-29 | 936,800 | 43.50 | 45.18 | 43.20 | 45.18 | 00:00:00 | | 2004-06-30 | 1,012,600 | 45.70 | 46.96 | 45.00 | 46.20 | 00:00:00 | | 2004-07-01 | 1,567,600 | 46.70 | 47.90 | 45.71 | 47.90 | 00:00:00 | | 2004-07-02 | 1,161,600 | 47.50 | 50.93 | 47.50 | 49.00 | 00:00:00 | | 2004-07-05 | 313,000 | 48.21 | 50.45 | 48.21 | 50.10 | 00:00:00 | | 2004-07-06 | 459,800 | 47.60 | 49.20 | 47.50 | 48.90 | 00:00:00 | | 2004-07-07 | 538,200 | 48.90 | 49.25 | 48.21 | 48.50 | 00:00:00 | | 2004-07-08 | 736,200 | 48.50 | 48.50 | 46.10 | 46.10 | 00:00:00 | | 2004-07-09 | 0 | 46.10 | 46.10 | 46.10 | 46.10 | 00:00:00 | | 2004-07-12 | 1,005,800 | 47.00 | 47.90 | 46.51 | 47.40 | 00:00:00 | | 2004-07-13 | 392,800 | 47.30 | 48.60 | 47.25 | 48.15 | 00:00:00 | | 2004-07-14 | 1,038,000 | 47.77 | 50.80 | 47.30 | 50.00 | 00:00:00 | | 2004-07-15 | 1,267,800 | 49.80 | 53.11 | 49.80 | 52.00 | 00:00:00 | | 2004-07-16 | 1,842,400 | 52.51 | 55.50 | 52.51 | 53.65 | 00:00:00 | | 2004-07-19 | 653,800 | 54.00 | 54.00 | 52.00 | 52.10 | 00:00:00 | | 2004-07-20 | 910,800 | 52.70 | 53.31 | 51.70 | 52.75 | 00:00:00 | | 2004-07-21 | 881,400 | 53.00 | 53.05 | 51.00 | 51.40 | 00:00:00 | | 2004-07-22 | 863,800 | 51.00 | 51.21 | 49.70 | 50.03 | 00:00:00 | | 2004-07-23 | 665,400 | 50.00 | 52.21 | 49.50 | 50.60 | 00:00:00 | | 2004-07-26 | 432,400 | 51.00 | 51.40 | 48.81 | 50.49 | 00:00:00 | | 2004-07-27 | 649,800 | 50.79 | 52.00 | 50.01 | 51.50 | 00:00:00 | | 2004-07-28 | 829,400 | 51.50 | 54.00 | 51.21 | 54.00 | 00:00:00 | | 2004-07-29 | 835,800 | 54.00 | 54.80 | 53.50 | 54.50 | 00:00:00 | | 2004-07-30 | 846,600 | 53.70 | 56.48 | 53.60 | 55.68 | 00:00:00 | | 2004-08-02 | 811,400 | 54.60 | 56.76 | 53.61 | 55.77 | 00:00:00 | | 2004-08-03 | 1,020,400 | 55.55 | 56.39 | 54.50 | 54.70 | 00:00:00 | | 2004-08-04 | 982,200 | 54.50 | 54.50 | 52.45 | 52.45 | 00:00:00 | | 2004-08-05 | 952,200 | 53.10 | 53.10 | 48.52 | 49.00 | 00:00:00 | | 2004-08-06 | 888,800 | 50.00 | 51.79 | 49.20 | 51.75 | 00:00:00 | | 2004-08-09 | 683,600 | 51.91 | 52.80 | 51.60 | 51.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
