|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 533,000 | 57.90 | 58.30 | 55.25 | 57.90 | 00:00:00 | | 2005-01-25 | 0 | 57.90 | 57.90 | 57.90 | 57.90 | 00:00:00 | | 2005-01-26 | 524,000 | 58.40 | 59.44 | 58.40 | 59.44 | 00:00:00 | | 2005-01-27 | 1,023,600 | 58.80 | 59.15 | 58.04 | 58.30 | 00:00:00 | | 2005-01-28 | 657,600 | 57.99 | 58.10 | 56.01 | 56.70 | 00:00:00 | | 2005-01-31 | 382,000 | 57.80 | 58.20 | 57.25 | 57.80 | 00:00:00 | | 2005-02-01 | 712,600 | 58.11 | 58.49 | 55.10 | 55.55 | 00:00:00 | | 2005-02-02 | 422,800 | 56.01 | 57.75 | 55.90 | 57.56 | 00:00:00 | | 2005-02-03 | 578,400 | 58.00 | 58.90 | 58.00 | 58.90 | 00:00:00 | | 2005-02-04 | 925,800 | 58.90 | 62.40 | 58.90 | 62.00 | 00:00:00 | | 2005-02-07 | 0 | 62.00 | 62.00 | 62.00 | 62.00 | 00:00:00 | | 2005-02-08 | 0 | 62.00 | 62.00 | 62.00 | 62.00 | 00:00:00 | | 2005-02-09 | 401,200 | 62.42 | 64.90 | 62.40 | 64.90 | 00:00:00 | | 2005-02-10 | 2,305,600 | 63.52 | 65.00 | 63.51 | 64.75 | 00:00:00 | | 2005-02-11 | 2,924,400 | 64.50 | 65.15 | 64.00 | 65.00 | 00:00:00 | | 2005-02-14 | 1,103,600 | 64.00 | 65.40 | 63.55 | 65.00 | 00:00:00 | | 2005-02-15 | 741,400 | 63.81 | 65.65 | 63.81 | 65.60 | 00:00:00 | | 2005-02-16 | 2,058,000 | 65.64 | 66.38 | 64.00 | 65.20 | 00:00:00 | | 2005-02-17 | 670,800 | 65.51 | 67.33 | 65.30 | 67.19 | 00:00:00 | | 2005-02-18 | 627,600 | 66.70 | 66.80 | 64.10 | 64.15 | 00:00:00 | | 2005-02-21 | 413,800 | 64.39 | 65.39 | 64.00 | 65.00 | 00:00:00 | | 2005-02-22 | 1,685,600 | 64.50 | 65.39 | 63.11 | 63.80 | 00:00:00 | | 2005-02-23 | 1,101,400 | 64.44 | 64.60 | 63.66 | 64.00 | 00:00:00 | | 2005-02-24 | 1,351,400 | 65.00 | 68.20 | 64.80 | 68.20 | 00:00:00 | | 2005-02-25 | 1,145,800 | 67.49 | 67.85 | 66.20 | 67.10 | 00:00:00 | | 2005-02-28 | 821,200 | 67.35 | 67.35 | 66.00 | 67.30 | 00:00:00 | | 2005-03-01 | 611,400 | 66.04 | 66.85 | 65.20 | 66.85 | 00:00:00 | | 2005-03-02 | 712,200 | 65.50 | 65.96 | 64.80 | 65.10 | 00:00:00 | | 2005-03-03 | 1,156,800 | 66.00 | 66.40 | 65.01 | 65.10 | 00:00:00 | | 2005-03-04 | 611,400 | 65.90 | 66.65 | 65.35 | 66.00 | 00:00:00 | | 2005-03-07 | 716,800 | 66.70 | 67.30 | 65.50 | 66.84 | 00:00:00 | | 2005-03-08 | 858,200 | 66.00 | 66.00 | 64.50 | 65.00 | 00:00:00 | | 2005-03-09 | 1,073,600 | 64.80 | 65.40 | 63.73 | 64.70 | 00:00:00 | | 2005-03-10 | 1,102,200 | 64.11 | 64.55 | 61.05 | 61.80 | 00:00:00 | | 2005-03-11 | 953,400 | 62.25 | 63.50 | 61.35 | 61.50 | 00:00:00 | | 2005-03-14 | 1,529,200 | 61.80 | 61.80 | 58.50 | 59.00 | 00:00:00 | | 2005-03-15 | 1,033,000 | 60.02 | 60.50 | 57.50 | 60.00 | 00:00:00 | | 2005-03-16 | 1,184,400 | 59.90 | 63.60 | 58.55 | 62.66 | 00:00:00 | | 2005-03-17 | 972,800 | 60.52 | 64.85 | 60.52 | 64.76 | 00:00:00 | | 2005-03-18 | 867,000 | 63.31 | 64.56 | 63.00 | 63.40 | 00:00:00 | | 2005-03-21 | 392,600 | 62.80 | 62.80 | 61.40 | 62.10 | 00:00:00 | | 2005-03-22 | 767,200 | 62.20 | 62.51 | 58.99 | 59.45 | 00:00:00 | | 2005-03-23 | 710,800 | 60.00 | 60.02 | 58.10 | 58.41 | 00:00:00 | | 2005-03-24 | 449,800 | 60.02 | 60.82 | 59.01 | 59.80 | 00:00:00 | | 2005-03-25 | 0 | 59.80 | 59.80 | 59.80 | 59.80 | 00:00:00 | | 2005-03-28 | 482,800 | 59.00 | 59.70 | 58.00 | 58.10 | 00:00:00 | | 2005-03-29 | 1,323,200 | 58.71 | 59.86 | 58.00 | 58.40 | 00:00:00 | | 2005-03-30 | 1,100,200 | 59.00 | 60.82 | 59.00 | 60.79 | 00:00:00 | | 2005-03-31 | 1,313,800 | 61.99 | 62.35 | 60.21 | 61.50 | 00:00:00 | | 2005-04-01 | 1,068,000 | 62.49 | 63.31 | 62.00 | 63.00 | 00:00:00 | | 2005-04-04 | 610,200 | 62.00 | 63.32 | 60.80 | 61.70 | 00:00:00 | | 2005-04-05 | 2,634,600 | 64.10 | 66.67 | 63.60 | 66.00 | 00:00:00 | | 2005-04-06 | 1,387,200 | 65.99 | 67.77 | 65.01 | 66.20 | 00:00:00 | | 2005-04-07 | 1,463,800 | 66.20 | 67.99 | 66.20 | 67.99 | 00:00:00 | | 2005-04-08 | 871,600 | 66.75 | 67.24 | 65.42 | 67.05 | 00:00:00 | | 2005-04-11 | 805,000 | 67.00 | 69.00 | 67.00 | 68.85 | 00:00:00 | | 2005-04-12 | 1,408,200 | 68.01 | 71.69 | 68.00 | 71.40 | 00:00:00 | | 2005-04-13 | 2,237,600 | 71.53 | 72.40 | 70.20 | 72.40 | 00:00:00 | | 2005-04-14 | 3,120,800 | 72.26 | 72.26 | 69.40 | 70.50 | 00:00:00 | | 2005-04-15 | 1,114,400 | 69.31 | 70.20 | 67.30 | 67.30 | 00:00:00 | | 2005-04-18 | 1,118,800 | 67.30 | 71.10 | 67.30 | 69.98 | 00:00:00 | | 2005-04-19 | 2,518,200 | 70.50 | 73.15 | 69.99 | 72.53 | 00:00:00 | | 2005-04-20 | 667,200 | 71.00 | 73.65 | 69.56 | 71.00 | 00:00:00 | | 2005-04-21 | 0 | 71.00 | 71.00 | 71.00 | 71.00 | 00:00:00 | | 2005-04-22 | 364,400 | 72.00 | 72.00 | 69.42 | 69.50 | 00:00:00 | | 2005-04-25 | 939,400 | 70.00 | 72.30 | 69.42 | 71.01 | 00:00:00 | | 2005-04-26 | 1,457,800 | 71.06 | 73.65 | 70.00 | 73.65 | 00:00:00 | | 2005-04-27 | 736,400 | 73.01 | 75.50 | 72.00 | 74.95 | 00:00:00 | | 2005-04-28 | 621,200 | 74.50 | 74.50 | 70.80 | 71.00 | 00:00:00 | | 2005-04-29 | 907,600 | 72.01 | 72.90 | 68.70 | 72.90 | 00:00:00 | | 2005-05-02 | 506,000 | 71.00 | 71.00 | 69.34 | 69.60 | 00:00:00 | | 2005-05-03 | 386,400 | 69.40 | 69.80 | 67.65 | 68.01 | 00:00:00 | | 2005-05-04 | 605,600 | 69.97 | 71.99 | 69.00 | 70.97 | 00:00:00 | | 2005-05-05 | 701,400 | 71.50 | 72.00 | 70.80 | 71.99 | 00:00:00 | | 2005-05-06 | 710,200 | 72.00 | 72.88 | 68.50 | 68.75 | 00:00:00 | | 2005-05-09 | 493,400 | 68.60 | 68.60 | 67.53 | 68.10 | 00:00:00 | | 2005-05-10 | 527,400 | 68.00 | 68.00 | 65.71 | 66.50 | 00:00:00 | | 2005-05-11 | 872,400 | 65.76 | 68.50 | 65.60 | 68.50 | 00:00:00 | | 2005-05-12 | 1,350,600 | 68.49 | 70.60 | 67.25 | 69.20 | 00:00:00 | | 2005-05-13 | 1,503,000 | 70.00 | 70.00 | 65.60 | 65.60 | 00:00:00 | | 2005-05-16 | 505,800 | 66.00 | 68.82 | 65.50 | 68.30 | 00:00:00 | | 2005-05-17 | 428,000 | 67.00 | 69.30 | 66.20 | 69.30 | 00:00:00 | | 2005-05-18 | 669,400 | 70.00 | 71.35 | 69.25 | 70.95 | 00:00:00 | | 2005-05-19 | 361,800 | 70.40 | 70.50 | 68.82 | 70.50 | 00:00:00 | | 2005-05-20 | 355,800 | 70.20 | 70.49 | 69.55 | 69.70 | 00:00:00 | | 2005-05-23 | 282,400 | 70.20 | 70.20 | 67.40 | 67.70 | 00:00:00 | | 2005-05-24 | 541,600 | 67.89 | 67.89 | 66.55 | 67.20 | 00:00:00 | | 2005-05-25 | 807,400 | 67.50 | 69.50 | 67.00 | 68.80 | 00:00:00 | | 2005-05-26 | 0 | 68.80 | 68.80 | 68.80 | 68.80 | 00:00:00 | | 2005-05-27 | 700,800 | 70.00 | 73.10 | 69.50 | 73.10 | 00:00:00 | | 2005-05-30 | 333,400 | 72.80 | 74.99 | 72.50 | 74.50 | 00:00:00 | | 2005-05-31 | 1,125,400 | 74.00 | 75.79 | 71.70 | 73.00 | 00:00:00 | | 2005-06-01 | 693,600 | 73.70 | 74.79 | 73.00 | 74.50 | 00:00:00 | | 2005-06-02 | 770,000 | 75.00 | 77.70 | 74.30 | 77.09 | 00:00:00 | | 2005-06-03 | 448,000 | 77.40 | 77.40 | 74.70 | 75.00 | 00:00:00 | | 2005-06-06 | 680,000 | 73.00 | 73.98 | 71.50 | 72.50 | 00:00:00 | | 2005-06-07 | 1,286,800 | 71.50 | 71.99 | 69.11 | 70.40 | 00:00:00 | | 2005-06-08 | 1,309,800 | 71.51 | 72.70 | 70.43 | 71.06 | 00:00:00 | | 2005-06-09 | 734,400 | 70.11 | 70.11 | 68.12 | 69.00 | 00:00:00 | | 2005-06-10 | 1,111,000 | 70.50 | 71.99 | 70.49 | 71.99 | 00:00:00 | | 2005-06-13 | 692,400 | 72.49 | 73.20 | 72.00 | 72.55 | 00:00:00 | | 2005-06-14 | 1,282,200 | 72.55 | 75.58 | 72.00 | 74.00 | 00:00:00 | | 2005-06-15 | 1,073,200 | 74.00 | 74.00 | 71.10 | 73.00 | 00:00:00 | | 2005-06-16 | 619,600 | 74.00 | 74.55 | 72.60 | 72.80 | 00:00:00 | | 2005-06-17 | 632,200 | 74.00 | 74.00 | 72.70 | 73.00 | 00:00:00 | | 2005-06-20 | 600,400 | 72.99 | 73.00 | 70.88 | 71.25 | 00:00:00 | | 2005-06-21 | 942,000 | 71.13 | 72.10 | 70.30 | 71.00 | 00:00:00 | | 2005-06-22 | 480,000 | 71.50 | 72.20 | 70.09 | 71.60 | 00:00:00 | | 2005-06-23 | 586,200 | 71.58 | 72.00 | 68.50 | 68.50 | 00:00:00 | | 2005-06-24 | 482,000 | 69.00 | 69.15 | 67.70 | 69.01 | 00:00:00 | | 2005-06-27 | 545,200 | 69.00 | 71.50 | 68.80 | 70.79 | 00:00:00 | | 2005-06-28 | 369,200 | 70.51 | 72.10 | 70.36 | 71.85 | 00:00:00 | | 2005-06-29 | 898,600 | 71.80 | 73.00 | 71.80 | 72.90 | 00:00:00 | | 2005-06-30 | 655,200 | 73.00 | 75.25 | 73.00 | 74.98 | 00:00:00 | | 2005-07-01 | 536,200 | 74.40 | 76.49 | 74.40 | 75.76 | 00:00:00 | | 2005-07-04 | 141,200 | 75.30 | 75.50 | 73.82 | 74.70 | 00:00:00 | | 2005-07-05 | 568,600 | 74.00 | 74.45 | 71.60 | 72.90 | 00:00:00 | | 2005-07-06 | 1,176,000 | 72.00 | 72.00 | 70.28 | 71.00 | 00:00:00 | | 2005-07-07 | 603,800 | 71.00 | 71.40 | 70.00 | 70.50 | 00:00:00 | | 2005-07-08 | 690,200 | 71.00 | 71.60 | 69.51 | 70.50 | 00:00:00 | | 2005-07-11 | 1,036,200 | 69.51 | 71.92 | 69.51 | 71.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
