|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 683,600 | 51.91 | 52.80 | 51.60 | 51.95 | 00:00:00 | 2004-08-10 | 958,200 | 52.00 | 54.50 | 51.90 | 54.50 | 00:00:00 | 2004-08-11 | 682,200 | 53.80 | 54.05 | 53.02 | 53.10 | 00:00:00 | 2004-08-12 | 547,800 | 53.10 | 53.50 | 51.55 | 52.00 | 00:00:00 | 2004-08-13 | 399,000 | 51.95 | 52.10 | 50.61 | 50.61 | 00:00:00 | 2004-08-16 | 985,600 | 51.50 | 53.00 | 50.10 | 52.45 | 00:00:00 | 2004-08-17 | 519,200 | 52.80 | 53.24 | 52.25 | 53.00 | 00:00:00 | 2004-08-18 | 1,572,000 | 52.75 | 55.80 | 52.50 | 55.61 | 00:00:00 | 2004-08-19 | 1,529,000 | 55.60 | 58.60 | 55.60 | 57.95 | 00:00:00 | 2004-08-20 | 1,730,400 | 57.30 | 59.10 | 56.20 | 57.00 | 00:00:00 | 2004-08-23 | 825,800 | 57.00 | 57.70 | 55.50 | 55.90 | 00:00:00 | 2004-08-24 | 575,200 | 56.30 | 57.00 | 55.81 | 56.15 | 00:00:00 | 2004-08-25 | 645,600 | 56.70 | 57.40 | 55.55 | 56.45 | 00:00:00 | 2004-08-26 | 606,000 | 56.06 | 56.06 | 53.80 | 54.00 | 00:00:00 | 2004-08-27 | 346,200 | 55.05 | 55.10 | 53.85 | 54.00 | 00:00:00 | 2004-08-30 | 434,200 | 53.86 | 55.49 | 52.80 | 55.49 | 00:00:00 | 2004-08-31 | 949,600 | 56.70 | 56.70 | 53.44 | 54.00 | 00:00:00 | 2004-09-01 | 1,168,600 | 54.00 | 54.70 | 52.50 | 52.80 | 00:00:00 | 2004-09-02 | 943,000 | 52.54 | 53.40 | 51.74 | 52.89 | 00:00:00 | 2004-09-03 | 650,200 | 53.40 | 53.55 | 52.04 | 52.04 | 00:00:00 | 2004-09-06 | 129,400 | 52.40 | 52.50 | 51.80 | 51.85 | 00:00:00 | 2004-09-07 | 0 | 51.85 | 51.85 | 51.85 | 51.85 | 00:00:00 | 2004-09-08 | 1,121,400 | 52.25 | 53.18 | 51.60 | 51.60 | 00:00:00 | 2004-09-09 | 1,171,400 | 51.99 | 51.99 | 49.50 | 50.00 | 00:00:00 | 2004-09-10 | 830,000 | 50.00 | 50.00 | 48.15 | 48.85 | 00:00:00 | 2004-09-13 | 678,600 | 49.50 | 49.73 | 48.30 | 48.60 | 00:00:00 | 2004-09-14 | 1,165,000 | 48.55 | 49.60 | 47.54 | 49.60 | 00:00:00 | 2004-09-15 | 1,615,600 | 49.70 | 51.79 | 49.55 | 51.50 | 00:00:00 | 2004-09-16 | 1,163,000 | 51.68 | 53.75 | 51.50 | 53.70 | 00:00:00 | 2004-09-17 | 1,463,400 | 53.99 | 55.45 | 53.41 | 54.76 | 00:00:00 | 2004-09-20 | 790,200 | 55.00 | 55.59 | 54.50 | 54.80 | 00:00:00 | 2004-09-21 | 1,402,800 | 54.91 | 55.44 | 54.01 | 54.40 | 00:00:00 | 2004-09-22 | 558,000 | 54.40 | 54.70 | 53.60 | 54.00 | 00:00:00 | 2004-09-23 | 998,200 | 54.15 | 55.49 | 54.15 | 54.75 | 00:00:00 | 2004-09-24 | 953,400 | 54.40 | 56.80 | 54.40 | 56.75 | 00:00:00 | 2004-09-27 | 2,149,800 | 56.75 | 60.10 | 56.20 | 59.94 | 00:00:00 | 2004-09-28 | 2,401,800 | 59.77 | 61.30 | 58.12 | 59.80 | 00:00:00 | 2004-09-29 | 822,200 | 59.85 | 60.25 | 58.30 | 58.90 | 00:00:00 | 2004-09-30 | 1,062,200 | 59.00 | 61.00 | 58.51 | 60.20 | 00:00:00 | 2004-10-01 | 865,600 | 60.99 | 61.55 | 60.50 | 61.55 | 00:00:00 | 2004-10-04 | 1,058,000 | 62.00 | 63.69 | 61.35 | 62.70 | 00:00:00 | 2004-10-05 | 2,753,000 | 62.70 | 64.85 | 62.30 | 64.40 | 00:00:00 | 2004-10-06 | 1,116,400 | 64.20 | 64.37 | 62.56 | 63.40 | 00:00:00 | 2004-10-07 | 1,110,800 | 62.30 | 65.49 | 62.10 | 64.90 | 00:00:00 | 2004-10-08 | 937,000 | 65.11 | 65.70 | 62.80 | 63.00 | 00:00:00 | 2004-10-11 | 202,800 | 63.00 | 64.30 | 62.39 | 64.00 | 00:00:00 | 2004-10-12 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | 2004-10-13 | 1,280,000 | 64.20 | 64.21 | 61.10 | 62.19 | 00:00:00 | 2004-10-14 | 675,400 | 61.50 | 63.00 | 61.20 | 62.70 | 00:00:00 | 2004-10-15 | 823,400 | 63.94 | 67.00 | 62.50 | 66.50 | 00:00:00 | 2004-10-18 | 509,000 | 65.20 | 67.01 | 65.02 | 67.00 | 00:00:00 | 2004-10-19 | 982,800 | 66.10 | 68.80 | 65.01 | 65.30 | 00:00:00 | 2004-10-20 | 1,145,400 | 64.95 | 64.95 | 63.61 | 64.00 | 00:00:00 | 2004-10-21 | 1,349,200 | 63.11 | 63.90 | 61.50 | 62.00 | 00:00:00 | 2004-10-22 | 1,371,000 | 62.79 | 63.11 | 59.60 | 60.40 | 00:00:00 | 2004-10-25 | 858,800 | 60.30 | 61.00 | 59.50 | 60.49 | 00:00:00 | 2004-10-26 | 740,200 | 60.99 | 63.49 | 60.50 | 63.49 | 00:00:00 | 2004-10-27 | 898,800 | 63.30 | 65.70 | 63.16 | 64.00 | 00:00:00 | 2004-10-28 | 624,600 | 64.00 | 64.78 | 63.11 | 64.50 | 00:00:00 | 2004-10-29 | 1,083,400 | 64.50 | 66.00 | 64.50 | 66.00 | 00:00:00 | 2004-11-01 | 342,400 | 66.00 | 66.00 | 65.00 | 65.00 | 00:00:00 | 2004-11-02 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | 2004-11-03 | 1,315,400 | 65.40 | 65.99 | 64.86 | 64.90 | 00:00:00 | 2004-11-04 | 506,200 | 65.30 | 66.00 | 64.80 | 65.58 | 00:00:00 | 2004-11-05 | 955,200 | 65.70 | 65.80 | 63.05 | 64.00 | 00:00:00 | 2004-11-08 | 1,175,800 | 63.02 | 63.02 | 60.13 | 61.30 | 00:00:00 | 2004-11-09 | 623,400 | 61.81 | 62.32 | 60.70 | 61.16 | 00:00:00 | 2004-11-10 | 1,134,400 | 61.50 | 62.00 | 60.91 | 60.99 | 00:00:00 | 2004-11-11 | 987,600 | 61.25 | 62.55 | 61.00 | 61.32 | 00:00:00 | 2004-11-12 | 1,200,600 | 61.90 | 62.30 | 61.10 | 61.99 | 00:00:00 | 2004-11-15 | 0 | 61.99 | 61.99 | 61.99 | 61.99 | 00:00:00 | 2004-11-16 | 778,800 | 62.00 | 62.85 | 60.90 | 62.00 | 00:00:00 | 2004-11-17 | 1,411,600 | 62.50 | 63.70 | 62.30 | 62.90 | 00:00:00 | 2004-11-18 | 848,800 | 62.61 | 62.85 | 61.50 | 61.81 | 00:00:00 | 2004-11-19 | 683,800 | 62.40 | 62.40 | 60.33 | 61.80 | 00:00:00 | 2004-11-22 | 788,600 | 62.30 | 64.35 | 62.09 | 63.91 | 00:00:00 | 2004-11-23 | 738,000 | 64.49 | 65.00 | 62.65 | 62.99 | 00:00:00 | 2004-11-24 | 735,000 | 63.84 | 63.84 | 63.01 | 63.20 | 00:00:00 | 2004-11-25 | 494,000 | 64.20 | 64.30 | 63.50 | 64.00 | 00:00:00 | 2004-11-26 | 468,800 | 64.00 | 64.10 | 63.32 | 64.00 | 00:00:00 | 2004-11-29 | 437,200 | 64.10 | 64.10 | 62.75 | 63.00 | 00:00:00 | 2004-11-30 | 750,800 | 62.90 | 63.80 | 62.86 | 63.15 | 00:00:00 | 2004-12-01 | 719,200 | 63.21 | 64.28 | 63.15 | 63.60 | 00:00:00 | 2004-12-02 | 717,600 | 63.50 | 64.40 | 63.50 | 64.35 | 00:00:00 | 2004-12-03 | 1,019,400 | 64.48 | 66.60 | 64.48 | 66.50 | 00:00:00 | 2004-12-06 | 1,152,000 | 66.95 | 68.70 | 66.77 | 67.99 | 00:00:00 | 2004-12-07 | 1,355,200 | 68.26 | 68.26 | 64.15 | 64.30 | 00:00:00 | 2004-12-08 | 1,934,400 | 63.01 | 63.44 | 58.71 | 62.55 | 00:00:00 | 2004-12-09 | 1,170,800 | 62.31 | 64.99 | 61.15 | 63.50 | 00:00:00 | 2004-12-10 | 1,158,600 | 63.60 | 68.40 | 63.60 | 67.90 | 00:00:00 | 2004-12-13 | 548,600 | 67.00 | 68.35 | 65.71 | 67.98 | 00:00:00 | 2004-12-14 | 830,800 | 68.06 | 68.25 | 66.90 | 67.77 | 00:00:00 | 2004-12-15 | 2,133,600 | 67.74 | 69.99 | 67.16 | 67.48 | 00:00:00 | 2004-12-16 | 1,507,200 | 67.49 | 68.40 | 67.20 | 68.00 | 00:00:00 | 2004-12-17 | 579,400 | 67.50 | 67.63 | 66.16 | 67.10 | 00:00:00 | 2004-12-20 | 569,000 | 67.50 | 67.50 | 66.35 | 66.60 | 00:00:00 | 2004-12-21 | 569,000 | 66.50 | 67.40 | 66.45 | 66.90 | 00:00:00 | 2004-12-22 | 402,800 | 66.70 | 66.71 | 65.50 | 65.50 | 00:00:00 | 2004-12-23 | 309,000 | 65.39 | 65.86 | 64.61 | 65.50 | 00:00:00 | 2004-12-24 | 0 | 65.50 | 65.50 | 65.50 | 65.50 | 00:00:00 | 2004-12-27 | 154,000 | 65.50 | 66.79 | 65.49 | 66.50 | 00:00:00 | 2004-12-28 | 439,600 | 66.55 | 66.70 | 65.21 | 65.21 | 00:00:00 | 2004-12-29 | 260,200 | 65.22 | 66.40 | 64.50 | 64.80 | 00:00:00 | 2004-12-30 | 298,000 | 66.00 | 66.00 | 64.00 | 64.90 | 00:00:00 | 2004-12-31 | 0 | 64.90 | 64.90 | 64.90 | 64.90 | 00:00:00 | 2005-01-03 | 638,800 | 64.98 | 65.95 | 63.21 | 63.25 | 00:00:00 | 2005-01-04 | 794,600 | 63.52 | 64.00 | 61.70 | 62.00 | 00:00:00 | 2005-01-05 | 908,000 | 62.00 | 62.00 | 60.02 | 60.49 | 00:00:00 | 2005-01-06 | 1,073,000 | 60.70 | 61.00 | 57.12 | 58.50 | 00:00:00 | 2005-01-07 | 1,452,200 | 59.98 | 61.00 | 59.70 | 60.99 | 00:00:00 | 2005-01-10 | 819,600 | 61.16 | 61.20 | 59.51 | 59.61 | 00:00:00 | 2005-01-11 | 576,600 | 58.51 | 60.00 | 58.24 | 58.60 | 00:00:00 | 2005-01-12 | 1,036,400 | 59.30 | 59.40 | 56.00 | 57.61 | 00:00:00 | 2005-01-13 | 869,400 | 58.79 | 59.00 | 56.99 | 58.00 | 00:00:00 | 2005-01-14 | 975,400 | 57.69 | 59.10 | 57.04 | 58.50 | 00:00:00 | 2005-01-17 | 312,600 | 59.00 | 59.50 | 58.00 | 59.29 | 00:00:00 | 2005-01-18 | 681,800 | 59.15 | 59.15 | 56.50 | 56.50 | 00:00:00 | 2005-01-19 | 589,000 | 57.50 | 57.50 | 55.19 | 55.45 | 00:00:00 | 2005-01-20 | 904,200 | 54.30 | 54.98 | 53.04 | 53.49 | 00:00:00 | 2005-01-21 | 910,400 | 54.01 | 55.70 | 53.51 | 55.70 | 00:00:00 | 2005-01-24 | 533,000 | 57.90 | 58.30 | 55.25 | 57.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|