|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,036,200 | 69.51 | 71.92 | 69.51 | 71.92 | 00:00:00 | | 2005-07-12 | 1,062,800 | 72.40 | 75.74 | 72.00 | 74.80 | 00:00:00 | | 2005-07-13 | 1,302,200 | 74.55 | 76.00 | 72.50 | 72.50 | 00:00:00 | | 2005-07-14 | 510,000 | 73.60 | 73.80 | 72.50 | 73.50 | 00:00:00 | | 2005-07-15 | 591,800 | 72.80 | 74.50 | 72.50 | 73.30 | 00:00:00 | | 2005-07-18 | 636,200 | 73.30 | 74.40 | 71.70 | 74.02 | 00:00:00 | | 2005-07-19 | 525,800 | 72.50 | 73.80 | 72.50 | 73.75 | 00:00:00 | | 2005-07-20 | 888,000 | 72.60 | 77.00 | 72.30 | 77.00 | 00:00:00 | | 2005-07-21 | 780,200 | 76.90 | 76.90 | 75.25 | 76.27 | 00:00:00 | | 2005-07-22 | 1,081,800 | 75.50 | 75.99 | 73.31 | 74.50 | 00:00:00 | | 2005-07-25 | 1,616,000 | 73.31 | 73.40 | 70.66 | 72.18 | 00:00:00 | | 2005-07-26 | 997,400 | 71.10 | 75.70 | 71.10 | 75.30 | 00:00:00 | | 2005-07-27 | 794,400 | 75.50 | 76.50 | 74.51 | 75.60 | 00:00:00 | | 2005-07-28 | 852,200 | 75.90 | 76.10 | 75.06 | 75.46 | 00:00:00 | | 2005-07-29 | 1,392,200 | 76.00 | 78.10 | 75.20 | 77.46 | 00:00:00 | | 2005-08-01 | 1,204,200 | 76.99 | 80.00 | 76.30 | 78.00 | 00:00:00 | | 2005-08-02 | 1,212,000 | 78.90 | 79.90 | 78.50 | 79.20 | 00:00:00 | | 2005-08-03 | 595,400 | 79.18 | 81.88 | 79.18 | 80.00 | 00:00:00 | | 2005-08-04 | 440,600 | 79.60 | 81.39 | 79.30 | 79.70 | 00:00:00 | | 2005-08-05 | 365,200 | 79.90 | 80.50 | 78.72 | 80.00 | 00:00:00 | | 2005-08-08 | 554,000 | 80.00 | 81.52 | 79.51 | 80.50 | 00:00:00 | | 2005-08-09 | 530,200 | 80.49 | 82.20 | 79.80 | 82.00 | 00:00:00 | | 2005-08-10 | 1,052,800 | 82.70 | 85.80 | 82.14 | 83.98 | 00:00:00 | | 2005-08-11 | 747,800 | 82.10 | 84.45 | 80.03 | 80.60 | 00:00:00 | | 2005-08-12 | 999,800 | 78.00 | 80.77 | 77.72 | 80.30 | 00:00:00 | | 2005-08-15 | 823,200 | 80.30 | 81.50 | 79.80 | 80.92 | 00:00:00 | | 2005-08-16 | 577,000 | 80.97 | 82.74 | 80.11 | 80.75 | 00:00:00 | | 2005-08-17 | 1,163,600 | 81.40 | 82.95 | 80.01 | 81.40 | 00:00:00 | | 2005-08-18 | 750,600 | 80.12 | 81.33 | 79.26 | 79.40 | 00:00:00 | | 2005-08-19 | 1,076,200 | 79.26 | 81.00 | 76.20 | 77.70 | 00:00:00 | | 2005-08-22 | 335,800 | 79.20 | 79.80 | 78.40 | 79.60 | 00:00:00 | | 2005-08-23 | 342,400 | 78.10 | 79.19 | 77.20 | 77.70 | 00:00:00 | | 2005-08-24 | 226,800 | 77.51 | 78.25 | 76.70 | 76.70 | 00:00:00 | | 2005-08-25 | 590,000 | 77.00 | 78.40 | 77.00 | 78.10 | 00:00:00 | | 2005-08-26 | 682,000 | 77.50 | 78.40 | 77.00 | 77.30 | 00:00:00 | | 2005-08-29 | 377,600 | 77.30 | 78.85 | 76.55 | 78.85 | 00:00:00 | | 2005-08-30 | 490,400 | 79.30 | 81.50 | 78.79 | 81.50 | 00:00:00 | | 2005-08-31 | 626,200 | 81.71 | 83.00 | 81.71 | 82.35 | 00:00:00 | | 2005-09-01 | 391,600 | 82.20 | 83.20 | 81.00 | 81.75 | 00:00:00 | | 2005-09-02 | 475,400 | 83.00 | 83.70 | 82.17 | 83.10 | 00:00:00 | | 2005-09-05 | 166,800 | 83.50 | 83.70 | 82.29 | 83.00 | 00:00:00 | | 2005-09-06 | 598,200 | 82.99 | 83.53 | 82.30 | 82.85 | 00:00:00 | | 2005-09-07 | 0 | 82.85 | 82.85 | 82.85 | 82.85 | 00:00:00 | | 2005-09-08 | 216,400 | 83.30 | 84.00 | 83.11 | 84.00 | 00:00:00 | | 2005-09-09 | 641,000 | 84.30 | 89.90 | 84.10 | 88.75 | 00:00:00 | | 2005-09-12 | 416,600 | 86.50 | 88.50 | 86.50 | 88.00 | 00:00:00 | | 2005-09-13 | 321,800 | 87.50 | 88.49 | 86.90 | 87.50 | 00:00:00 | | 2005-09-14 | 653,800 | 88.00 | 90.00 | 86.00 | 87.20 | 00:00:00 | | 2005-09-15 | 834,200 | 87.31 | 88.99 | 86.08 | 87.41 | 00:00:00 | | 2005-09-16 | 577,200 | 87.89 | 87.90 | 86.25 | 86.40 | 00:00:00 | | 2005-09-19 | 854,000 | 86.12 | 86.51 | 84.51 | 85.15 | 00:00:00 | | 2005-09-20 | 774,200 | 86.00 | 86.99 | 85.16 | 86.70 | 00:00:00 | | 2005-09-21 | 605,200 | 86.70 | 88.24 | 85.51 | 86.95 | 00:00:00 | | 2005-09-22 | 696,200 | 86.01 | 87.30 | 86.01 | 86.20 | 00:00:00 | | 2005-09-23 | 918,000 | 86.10 | 86.80 | 84.55 | 86.60 | 00:00:00 | | 2005-09-26 | 536,600 | 86.60 | 87.01 | 85.50 | 85.72 | 00:00:00 | | 2005-09-27 | 711,400 | 86.01 | 86.01 | 84.50 | 84.91 | 00:00:00 | | 2005-09-28 | 532,800 | 85.01 | 86.50 | 84.31 | 86.40 | 00:00:00 | | 2005-09-29 | 655,000 | 86.51 | 87.39 | 85.70 | 85.80 | 00:00:00 | | 2005-09-30 | 873,600 | 86.00 | 86.40 | 83.80 | 85.00 | 00:00:00 | | 2005-10-03 | 857,600 | 86.49 | 88.00 | 85.08 | 88.00 | 00:00:00 | | 2005-10-04 | 846,600 | 88.99 | 89.00 | 87.00 | 87.85 | 00:00:00 | | 2005-10-05 | 547,200 | 87.00 | 87.00 | 83.05 | 83.05 | 00:00:00 | | 2005-10-06 | 704,800 | 82.90 | 84.98 | 80.82 | 82.00 | 00:00:00 | | 2005-10-07 | 438,000 | 81.95 | 83.75 | 81.60 | 81.65 | 00:00:00 | | 2005-10-10 | 500,200 | 82.80 | 83.35 | 81.99 | 81.99 | 00:00:00 | | 2005-10-11 | 633,600 | 83.99 | 86.73 | 83.30 | 85.50 | 00:00:00 | | 2005-10-12 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2005-10-13 | 828,200 | 82.00 | 84.20 | 81.92 | 82.99 | 00:00:00 | | 2005-10-14 | 1,172,000 | 83.00 | 83.80 | 80.30 | 81.00 | 00:00:00 | | 2005-10-17 | 1,558,600 | 81.60 | 83.31 | 80.99 | 83.00 | 00:00:00 | | 2005-10-18 | 832,000 | 83.31 | 84.50 | 79.72 | 80.10 | 00:00:00 | | 2005-10-19 | 1,028,400 | 79.72 | 81.66 | 78.79 | 80.85 | 00:00:00 | | 2005-10-20 | 694,200 | 82.50 | 82.50 | 76.07 | 78.00 | 00:00:00 | | 2005-10-21 | 903,400 | 77.51 | 80.10 | 77.51 | 80.00 | 00:00:00 | | 2005-10-24 | 653,600 | 81.00 | 81.01 | 77.50 | 80.00 | 00:00:00 | | 2005-10-25 | 635,800 | 80.40 | 80.40 | 76.23 | 77.35 | 00:00:00 | | 2005-10-26 | 477,200 | 76.52 | 78.15 | 76.00 | 76.90 | 00:00:00 | | 2005-10-27 | 713,200 | 77.40 | 78.74 | 75.95 | 76.70 | 00:00:00 | | 2005-10-28 | 790,200 | 78.00 | 78.50 | 77.47 | 77.97 | 00:00:00 | | 2005-10-31 | 833,400 | 79.00 | 82.28 | 78.99 | 82.00 | 00:00:00 | | 2005-11-01 | 689,400 | 81.05 | 86.30 | 81.05 | 86.05 | 00:00:00 | | 2005-11-02 | 0 | 86.05 | 86.05 | 86.05 | 86.05 | 00:00:00 | | 2005-11-03 | 1,801,800 | 87.48 | 88.50 | 86.30 | 87.00 | 00:00:00 | | 2005-11-04 | 712,600 | 86.50 | 86.79 | 85.20 | 85.60 | 00:00:00 | | 2005-11-07 | 796,200 | 87.00 | 87.00 | 84.41 | 84.41 | 00:00:00 | | 2005-11-08 | 525,800 | 84.52 | 84.52 | 83.71 | 83.71 | 00:00:00 | | 2005-11-09 | 536,600 | 83.22 | 84.00 | 81.70 | 82.00 | 00:00:00 | | 2005-11-10 | 1,121,400 | 82.70 | 83.70 | 79.61 | 80.51 | 00:00:00 | | 2005-11-11 | 912,400 | 80.65 | 82.00 | 80.10 | 80.80 | 00:00:00 | | 2005-11-14 | 317,000 | 80.11 | 82.00 | 78.11 | 81.80 | 00:00:00 | | 2005-11-15 | 0 | 81.80 | 81.80 | 81.80 | 81.80 | 00:00:00 | | 2005-11-16 | 356,200 | 81.49 | 82.00 | 80.30 | 81.50 | 00:00:00 | | 2005-11-17 | 557,000 | 82.49 | 84.00 | 81.90 | 83.52 | 00:00:00 | | 2005-11-18 | 364,000 | 83.42 | 84.60 | 83.42 | 84.60 | 00:00:00 | | 2005-11-21 | 567,600 | 84.60 | 86.35 | 84.60 | 85.30 | 00:00:00 | | 2005-11-22 | 2,148,200 | 84.99 | 85.00 | 81.80 | 82.60 | 00:00:00 | | 2005-11-23 | 1,229,000 | 83.50 | 83.50 | 82.50 | 83.20 | 00:00:00 | | 2005-11-24 | 342,600 | 83.20 | 85.90 | 82.50 | 85.90 | 00:00:00 | | 2005-11-25 | 1,196,000 | 86.01 | 86.01 | 84.71 | 85.32 | 00:00:00 | | 2005-11-28 | 519,600 | 85.32 | 87.00 | 85.00 | 85.50 | 00:00:00 | | 2005-11-29 | 513,000 | 85.00 | 87.50 | 85.00 | 87.50 | 00:00:00 | | 2005-11-30 | 1,138,400 | 86.00 | 89.82 | 85.50 | 89.28 | 00:00:00 | | 2005-12-01 | 933,000 | 89.71 | 91.81 | 89.00 | 90.60 | 00:00:00 | | 2005-12-02 | 509,400 | 90.09 | 90.50 | 88.00 | 88.00 | 00:00:00 | | 2005-12-05 | 389,200 | 87.20 | 88.11 | 86.15 | 87.20 | 00:00:00 | | 2005-12-06 | 730,000 | 89.10 | 90.00 | 87.66 | 89.10 | 00:00:00 | | 2005-12-07 | 432,600 | 88.50 | 89.70 | 86.70 | 88.50 | 00:00:00 | | 2005-12-08 | 730,800 | 88.00 | 91.50 | 88.00 | 88.00 | 00:00:00 | | 2005-12-09 | 519,400 | 87.20 | 88.70 | 86.70 | 87.20 | 00:00:00 | | 2005-12-12 | 553,600 | 87.11 | 89.50 | 86.60 | 87.11 | 00:00:00 | | 2005-12-13 | 789,400 | 87.99 | 88.00 | 86.60 | 87.99 | 00:00:00 | | 2005-12-14 | 691,400 | 89.97 | 90.80 | 86.70 | 89.97 | 00:00:00 | | 2005-12-15 | 511,200 | 87.20 | 90.50 | 86.81 | 87.20 | 00:00:00 | | 2005-12-16 | 695,600 | 88.90 | 90.50 | 86.90 | 88.90 | 00:00:00 | | 2005-12-19 | 902,200 | 88.30 | 91.00 | 88.30 | 88.30 | 00:00:00 | | 2005-12-20 | 655,400 | 92.90 | 92.90 | 87.36 | 92.90 | 00:00:00 | | 2005-12-21 | 893,600 | 93.30 | 96.00 | 92.00 | 93.30 | 00:00:00 | | 2005-12-22 | 527,600 | 94.10 | 94.50 | 92.52 | 94.10 | 00:00:00 | | 2005-12-23 | 641,600 | 92.61 | 93.80 | 92.26 | 92.61 | 00:00:00 | | 2005-12-26 | 747,200 | 93.65 | 93.99 | 92.10 | 93.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
