|
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 | 2005-12-26 | 747,200 | 93.65 | 93.99 | 92.10 | 93.65 | 00:00:00 | 2005-12-27 | 286,000 | 92.22 | 93.80 | 92.22 | 92.22 | 00:00:00 | 2005-12-28 | 456,200 | 90.81 | 92.50 | 90.81 | 90.81 | 00:00:00 | 2005-12-29 | 437,000 | 95.00 | 95.00 | 91.10 | 95.00 | 00:00:00 | 2005-12-30 | 0 | 95.00 | 95.00 | 95.00 | 95.00 | 00:00:00 | 2006-01-02 | 468,000 | 95.10 | 95.10 | 91.52 | 95.10 | 00:00:00 | 2006-01-03 | 643,200 | 97.15 | 97.70 | 93.51 | 97.15 | 00:00:00 | 2006-01-04 | 552,600 | 98.80 | 99.00 | 96.20 | 98.80 | 00:00:00 | 2006-01-05 | 519,000 | 98.42 | 99.49 | 97.00 | 98.42 | 00:00:00 | 2006-01-06 | 579,600 | 100.20 | 101.00 | 98.40 | 100.20 | 00:00:00 | 2006-01-09 | 233,200 | 100.00 | 102.50 | 99.00 | 101.28 | 00:00:00 | 2006-01-10 | 591,000 | 101.00 | 101.30 | 99.20 | 101.00 | 00:00:00 | 2006-01-11 | 929,000 | 101.30 | 107.99 | 101.00 | 106.80 | 00:00:00 | 2006-01-12 | 449,200 | 108.00 | 108.00 | 104.00 | 105.01 | 00:00:00 | 2006-01-13 | 971,800 | 108.01 | 108.90 | 103.00 | 108.10 | 00:00:00 | 2006-01-16 | 357,200 | 108.89 | 114.01 | 108.89 | 114.01 | 00:00:00 | 2006-01-17 | 1,139,400 | 106.00 | 109.70 | 104.40 | 107.00 | 00:00:00 | 2006-01-18 | 936,600 | 105.00 | 106.00 | 102.00 | 104.51 | 00:00:00 | 2006-01-19 | 895,000 | 105.02 | 108.00 | 103.21 | 107.00 | 00:00:00 | 2006-01-20 | 713,400 | 106.01 | 106.94 | 104.91 | 106.10 | 00:00:00 | 2006-01-23 | 636,400 | 104.86 | 104.86 | 101.12 | 104.00 | 00:00:00 | 2006-01-24 | 702,200 | 104.22 | 106.20 | 104.10 | 105.94 | 00:00:00 | 2006-01-25 | 0 | 105.94 | 105.94 | 105.94 | 105.94 | 00:00:00 | 2006-01-26 | 830,200 | 105.94 | 108.70 | 105.94 | 108.00 | 00:00:00 | 2006-01-27 | 929,200 | 109.01 | 109.80 | 102.90 | 105.21 | 00:00:00 | 2006-01-30 | 819,000 | 105.00 | 107.50 | 103.00 | 107.50 | 00:00:00 | 2006-01-31 | 890,800 | 107.94 | 107.94 | 104.85 | 106.56 | 00:00:00 | 2006-02-01 | 771,000 | 104.18 | 106.50 | 101.10 | 103.99 | 00:00:00 | 2006-02-02 | 715,000 | 103.99 | 106.99 | 100.40 | 102.50 | 00:00:00 | 2006-02-03 | 1,170,200 | 103.00 | 105.00 | 100.00 | 103.50 | 00:00:00 | 2006-02-06 | 1,146,000 | 104.20 | 105.31 | 102.25 | 104.00 | 00:00:00 | 2006-02-07 | 570,400 | 102.31 | 104.01 | 101.98 | 102.95 | 00:00:00 | 2006-02-08 | 662,400 | 104.48 | 104.95 | 102.01 | 102.70 | 00:00:00 | 2006-02-09 | 475,200 | 102.26 | 104.60 | 102.26 | 104.00 | 00:00:00 | 2006-02-10 | 913,200 | 105.73 | 107.20 | 104.50 | 106.90 | 00:00:00 | 2006-02-13 | 219,200 | 104.61 | 106.21 | 100.50 | 104.50 | 00:00:00 | 2006-02-14 | 799,600 | 103.50 | 105.79 | 102.00 | 103.70 | 00:00:00 | 2006-02-15 | 761,800 | 103.71 | 104.80 | 102.20 | 103.40 | 00:00:00 | 2006-02-16 | 1,160,600 | 104.49 | 104.80 | 102.25 | 103.80 | 00:00:00 | 2006-02-17 | 1,624,400 | 104.79 | 109.00 | 103.11 | 108.10 | 00:00:00 | 2006-02-20 | 238,000 | 108.00 | 108.00 | 106.00 | 107.50 | 00:00:00 | 2006-02-21 | 641,600 | 108.00 | 109.50 | 107.28 | 107.50 | 00:00:00 | 2006-02-22 | 408,000 | 108.00 | 113.98 | 107.51 | 111.50 | 00:00:00 | 2006-02-23 | 561,400 | 112.00 | 113.50 | 108.61 | 110.40 | 00:00:00 | 2006-02-24 | 318,000 | 110.40 | 111.50 | 108.60 | 109.00 | 00:00:00 | 2006-02-27 | 0 | 109.00 | 109.00 | 109.00 | 109.00 | 00:00:00 | 2006-02-28 | 0 | 109.00 | 109.00 | 109.00 | 109.00 | 00:00:00 | 2006-03-01 | 475,000 | 109.51 | 111.37 | 109.50 | 111.00 | 00:00:00 | 2006-03-02 | 393,000 | 111.37 | 111.69 | 109.55 | 110.01 | 00:00:00 | 2006-03-03 | 576,000 | 110.01 | 111.43 | 104.00 | 108.70 | 00:00:00 | 2006-03-06 | 708,600 | 108.62 | 109.45 | 104.50 | 104.50 | 00:00:00 | 2006-03-07 | 1,201,600 | 101.30 | 104.00 | 99.53 | 100.00 | 00:00:00 | 2006-03-08 | 791,600 | 100.20 | 100.70 | 98.11 | 100.20 | 00:00:00 | 2006-03-09 | 772,600 | 99.80 | 102.41 | 95.75 | 97.81 | 00:00:00 | 2006-03-10 | 1,581,000 | 98.01 | 99.27 | 94.10 | 95.20 | 00:00:00 | 2006-03-13 | 1,893,400 | 91.29 | 97.98 | 91.68 | 93.90 | 00:00:00 | 2006-03-14 | 1,310,600 | 94.00 | 94.69 | 92.40 | 93.50 | 00:00:00 | 2006-03-15 | 1,741,400 | 94.15 | 98.70 | 94.15 | 98.70 | 00:00:00 | 2006-03-16 | 1,188,000 | 100.01 | 101.49 | 97.50 | 99.01 | 00:00:00 | 2006-03-17 | 517,400 | 98.68 | 99.96 | 97.00 | 98.20 | 00:00:00 | 2006-03-20 | 572,400 | 99.15 | 100.00 | 97.01 | 99.00 | 00:00:00 | 2006-03-21 | 800,400 | 98.90 | 99.34 | 97.51 | 98.10 | 00:00:00 | 2006-03-22 | 525,800 | 97.92 | 100.30 | 94.50 | 100.30 | 00:00:00 | 2006-03-23 | 445,400 | 100.30 | 100.50 | 96.86 | 98.50 | 00:00:00 | 2006-03-24 | 311,600 | 96.55 | 99.50 | 96.13 | 98.90 | 00:00:00 | 2006-03-27 | 972,400 | 97.99 | 99.70 | 95.30 | 98.00 | 00:00:00 | 2006-03-28 | 1,567,000 | 96.31 | 97.12 | 93.50 | 93.79 | 00:00:00 | 2006-03-29 | 1,102,800 | 93.70 | 98.00 | 93.70 | 97.00 | 00:00:00 | 2006-03-30 | 1,534,000 | 97.36 | 99.01 | 96.80 | 97.50 | 00:00:00 | 2006-03-31 | 869,200 | 98.00 | 99.27 | 98.00 | 98.75 | 00:00:00 | 2006-04-03 | 863,000 | 99.30 | 101.39 | 98.75 | 100.25 | 00:00:00 | 2006-04-04 | 880,000 | 100.91 | 102.48 | 100.07 | 101.59 | 00:00:00 | 2006-04-05 | 1,057,400 | 101.99 | 103.00 | 100.34 | 103.00 | 00:00:00 | 2006-04-06 | 1,325,800 | 103.01 | 107.88 | 101.30 | 103.31 | 00:00:00 | 2006-04-07 | 615,600 | 104.00 | 104.10 | 100.63 | 101.70 | 00:00:00 | 2006-04-10 | 545,200 | 101.80 | 101.99 | 99.05 | 100.39 | 00:00:00 | 2006-04-11 | 371,200 | 100.53 | 102.20 | 98.02 | 98.30 | 00:00:00 | 2006-04-12 | 699,000 | 99.95 | 100.80 | 98.10 | 100.74 | 00:00:00 | 2006-04-13 | 292,000 | 99.95 | 99.97 | 97.76 | 97.76 | 00:00:00 | 2006-04-14 | 0 | 97.76 | 97.76 | 97.76 | 97.76 | 00:00:00 | 2006-04-17 | 409,200 | 96.70 | 98.70 | 95.60 | 95.60 | 00:00:00 | 2006-04-18 | 597,400 | 96.00 | 99.00 | 95.10 | 99.00 | 00:00:00 | 2006-04-19 | 489,800 | 99.50 | 100.80 | 99.00 | 99.70 | 00:00:00 | 2006-04-20 | 287,800 | 99.60 | 100.60 | 97.40 | 97.75 | 00:00:00 | 2006-04-21 | 0 | 97.75 | 97.75 | 97.75 | 97.75 | 00:00:00 | 2006-04-24 | 382,600 | 97.99 | 98.49 | 96.13 | 97.98 | 00:00:00 | 2006-04-25 | 777,000 | 98.40 | 98.90 | 96.90 | 98.00 | 00:00:00 | 2006-04-26 | 833,600 | 98.05 | 99.40 | 97.50 | 99.00 | 00:00:00 | 2006-04-27 | 640,800 | 98.60 | 98.60 | 96.62 | 96.70 | 00:00:00 | 2006-04-28 | 584,600 | 96.80 | 100.54 | 96.00 | 100.54 | 00:00:00 | 2006-05-01 | 0 | 100.54 | 100.54 | 100.54 | 100.54 | 00:00:00 | 2006-05-02 | 1,182,400 | 97.67 | 101.84 | 96.51 | 101.40 | 00:00:00 | 2006-05-03 | 846,600 | 101.40 | 101.99 | 100.00 | 101.00 | 00:00:00 | 2006-05-04 | 1,107,400 | 101.00 | 104.10 | 99.22 | 102.79 | 00:00:00 | 2006-05-05 | 712,200 | 103.21 | 105.85 | 102.87 | 105.85 | 00:00:00 | 2006-05-08 | 644,400 | 106.49 | 106.49 | 102.80 | 105.00 | 00:00:00 | 2006-05-09 | 1,024,000 | 103.81 | 105.00 | 103.32 | 103.80 | 00:00:00 | 2006-05-10 | 919,400 | 104.68 | 104.69 | 101.50 | 101.80 | 00:00:00 | 2006-05-11 | 1,147,600 | 103.50 | 103.50 | 96.60 | 98.00 | 00:00:00 | 2006-05-12 | 1,259,400 | 96.89 | 96.89 | 94.85 | 94.90 | 00:00:00 | 2006-05-15 | 2,060,000 | 94.80 | 94.81 | 91.03 | 92.00 | 00:00:00 | 2006-05-16 | 1,315,400 | 93.50 | 94.10 | 91.57 | 91.99 | 00:00:00 | 2006-05-17 | 1,466,000 | 92.10 | 92.80 | 89.50 | 91.00 | 00:00:00 | 2006-05-18 | 1,388,200 | 91.67 | 92.10 | 89.50 | 90.00 | 00:00:00 | 2006-05-19 | 1,290,200 | 89.65 | 92.48 | 88.00 | 91.00 | 00:00:00 | 2006-05-22 | 2,427,200 | 86.49 | 88.25 | 85.70 | 86.25 | 00:00:00 | 2006-05-23 | 1,400,000 | 87.95 | 90.00 | 86.50 | 87.49 | 00:00:00 | 2006-05-24 | 1,388,600 | 87.48 | 88.31 | 84.70 | 86.70 | 00:00:00 | 2006-05-25 | 2,180,200 | 90.95 | 93.50 | 86.99 | 93.00 | 00:00:00 | 2006-05-26 | 1,499,200 | 93.69 | 96.50 | 91.64 | 96.49 | 00:00:00 | 2006-05-29 | 234,600 | 95.90 | 96.50 | 92.10 | 93.47 | 00:00:00 | 2006-05-30 | 805,600 | 92.01 | 93.09 | 89.40 | 90.33 | 00:00:00 | 2006-05-31 | 1,404,400 | 90.50 | 91.72 | 87.32 | 87.32 | 00:00:00 | 2006-06-01 | 1,188,200 | 88.00 | 91.00 | 87.52 | 90.20 | 00:00:00 | 2006-06-02 | 989,600 | 91.00 | 92.48 | 89.87 | 92.00 | 00:00:00 | 2006-06-05 | 1,052,200 | 92.00 | 92.70 | 87.01 | 90.54 | 00:00:00 | 2006-06-06 | 1,193,400 | 89.25 | 90.50 | 86.60 | 90.50 | 00:00:00 | 2006-06-07 | 1,162,800 | 92.00 | 92.00 | 88.71 | 89.55 | 00:00:00 | 2006-06-08 | 1,430,000 | 89.43 | 89.99 | 87.59 | 89.99 | 00:00:00 | 2006-06-09 | 680,600 | 91.54 | 91.54 | 89.13 | 89.25 | 00:00:00 | 2006-06-12 | 659,200 | 89.90 | 89.90 | 84.66 | 85.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|