|
 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 | | 2006-06-12 | 659,200 | 89.90 | 89.90 | 84.66 | 85.30 | 00:00:00 | | 2006-06-13 | 1,121,400 | 84.66 | 85.59 | 80.57 | 81.20 | 00:00:00 | | 2006-06-14 | 1,425,600 | 81.02 | 84.46 | 76.70 | 80.00 | 00:00:00 | | 2006-06-15 | 0 | 80.00 | 80.00 | 80.00 | 80.00 | 00:00:00 | | 2006-06-16 | 748,800 | 83.10 | 85.09 | 81.01 | 85.00 | 00:00:00 | | 2006-06-19 | 682,000 | 85.70 | 86.78 | 82.02 | 83.00 | 00:00:00 | | 2006-06-20 | 624,600 | 83.80 | 84.34 | 82.53 | 82.53 | 00:00:00 | | 2006-06-21 | 1,151,800 | 82.06 | 85.00 | 82.06 | 85.00 | 00:00:00 | | 2006-06-22 | 194,400 | 84.03 | 85.90 | 83.02 | 84.00 | 00:00:00 | | 2006-06-23 | 457,600 | 85.00 | 85.29 | 82.01 | 84.00 | 00:00:00 | | 2006-06-26 | 383,800 | 83.62 | 86.40 | 82.60 | 86.40 | 00:00:00 | | 2006-06-27 | 356,400 | 86.40 | 87.64 | 85.70 | 86.50 | 00:00:00 | | 2006-06-28 | 705,600 | 87.79 | 89.29 | 86.99 | 88.79 | 00:00:00 | | 2006-06-29 | 649,600 | 89.30 | 93.00 | 88.95 | 92.99 | 00:00:00 | | 2006-06-30 | 1,535,400 | 93.59 | 98.00 | 91.50 | 91.82 | 00:00:00 | | 2006-07-03 | 574,800 | 92.84 | 96.01 | 91.90 | 95.78 | 00:00:00 | | 2006-07-04 | 366,400 | 96.40 | 97.00 | 94.52 | 95.99 | 00:00:00 | | 2006-07-05 | 966,600 | 94.00 | 95.01 | 92.70 | 92.99 | 00:00:00 | | 2006-07-06 | 938,400 | 93.11 | 95.90 | 92.22 | 94.59 | 00:00:00 | | 2006-07-07 | 646,400 | 94.10 | 94.10 | 91.05 | 92.10 | 00:00:00 | | 2006-07-10 | 267,800 | 92.62 | 93.34 | 92.00 | 92.55 | 00:00:00 | | 2006-07-11 | 787,800 | 92.80 | 93.98 | 90.13 | 93.30 | 00:00:00 | | 2006-07-12 | 386,200 | 92.82 | 93.91 | 92.00 | 92.80 | 00:00:00 | | 2006-07-13 | 439,600 | 91.73 | 92.50 | 90.02 | 91.10 | 00:00:00 | | 2006-07-14 | 787,600 | 91.12 | 92.25 | 88.08 | 89.40 | 00:00:00 | | 2006-07-17 | 1,280,400 | 88.69 | 89.50 | 88.10 | 88.61 | 00:00:00 | | 2006-07-18 | 408,200 | 88.91 | 92.31 | 88.91 | 92.20 | 00:00:00 | | 2006-07-19 | 658,800 | 92.20 | 94.55 | 91.53 | 94.05 | 00:00:00 | | 2006-07-20 | 418,200 | 94.54 | 95.76 | 92.99 | 93.31 | 00:00:00 | | 2006-07-21 | 673,400 | 94.99 | 94.99 | 90.30 | 91.50 | 00:00:00 | | 2006-07-24 | 742,000 | 92.99 | 95.30 | 90.76 | 94.56 | 00:00:00 | | 2006-07-25 | 655,200 | 94.00 | 96.70 | 93.19 | 96.20 | 00:00:00 | | 2006-07-26 | 830,600 | 96.00 | 96.00 | 94.01 | 94.20 | 00:00:00 | | 2006-07-27 | 740,000 | 95.00 | 95.21 | 92.82 | 92.90 | 00:00:00 | | 2006-07-28 | 1,203,800 | 93.00 | 95.65 | 93.00 | 94.40 | 00:00:00 | | 2006-07-31 | 322,800 | 94.39 | 94.73 | 93.50 | 94.05 | 00:00:00 | | 2006-08-01 | 603,000 | 93.51 | 94.36 | 92.59 | 93.60 | 00:00:00 | | 2006-08-02 | 585,800 | 94.00 | 95.98 | 93.65 | 94.20 | 00:00:00 | | 2006-08-03 | 940,400 | 93.01 | 95.64 | 93.01 | 95.41 | 00:00:00 | | 2006-08-04 | 898,200 | 95.49 | 98.69 | 95.40 | 97.34 | 00:00:00 | | 2006-08-07 | 754,000 | 97.30 | 97.85 | 96.30 | 97.00 | 00:00:00 | | 2006-08-08 | 1,276,200 | 96.02 | 96.46 | 94.04 | 94.10 | 00:00:00 | | 2006-08-09 | 1,496,000 | 94.45 | 95.98 | 90.10 | 91.10 | 00:00:00 | | 2006-08-10 | 1,183,400 | 91.02 | 92.00 | 89.54 | 92.00 | 00:00:00 | | 2006-08-11 | 844,800 | 92.20 | 92.49 | 90.73 | 91.00 | 00:00:00 | | 2006-08-14 | 843,800 | 91.21 | 92.28 | 89.20 | 89.20 | 00:00:00 | | 2006-08-15 | 1,028,200 | 89.93 | 91.10 | 88.70 | 89.50 | 00:00:00 | | 2006-08-16 | 1,352,200 | 90.79 | 90.79 | 87.00 | 89.46 | 00:00:00 | | 2006-08-17 | 1,469,000 | 89.50 | 90.39 | 87.22 | 88.21 | 00:00:00 | | 2006-08-18 | 602,000 | 88.32 | 88.87 | 87.32 | 88.00 | 00:00:00 | | 2006-08-21 | 1,574,800 | 86.86 | 88.05 | 86.68 | 87.00 | 00:00:00 | | 2006-08-22 | 598,800 | 87.20 | 87.20 | 86.01 | 87.00 | 00:00:00 | | 2006-08-23 | 816,400 | 87.13 | 87.61 | 85.51 | 85.86 | 00:00:00 | | 2006-08-24 | 587,000 | 86.89 | 86.89 | 83.80 | 86.70 | 00:00:00 | | 2006-08-25 | 817,000 | 87.00 | 88.00 | 84.61 | 88.00 | 00:00:00 | | 2006-08-28 | 413,000 | 87.49 | 89.80 | 86.31 | 89.00 | 00:00:00 | | 2006-08-29 | 334,800 | 89.28 | 89.60 | 88.00 | 88.50 | 00:00:00 | | 2006-08-30 | 525,000 | 88.20 | 89.37 | 88.00 | 88.35 | 00:00:00 | | 2006-08-31 | 702,600 | 89.00 | 90.47 | 88.50 | 88.50 | 00:00:00 | | 2006-09-01 | 621,800 | 89.00 | 92.00 | 88.80 | 91.50 | 00:00:00 | | 2006-09-04 | 717,200 | 92.58 | 94.71 | 91.49 | 94.70 | 00:00:00 | | 2006-09-05 | 807,000 | 93.90 | 94.20 | 93.06 | 93.15 | 00:00:00 | | 2006-09-06 | 892,800 | 93.09 | 93.80 | 91.99 | 93.00 | 00:00:00 | | 2006-09-07 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 00:00:00 | | 2006-09-08 | 719,800 | 92.60 | 92.94 | 91.00 | 91.00 | 00:00:00 | | 2006-09-11 | 615,200 | 89.74 | 91.65 | 88.28 | 90.70 | 00:00:00 | | 2006-09-12 | 1,317,000 | 91.01 | 91.27 | 88.42 | 89.30 | 00:00:00 | | 2006-09-13 | 913,600 | 90.00 | 90.30 | 87.71 | 88.00 | 00:00:00 | | 2006-09-14 | 596,200 | 88.11 | 88.67 | 87.00 | 87.05 | 00:00:00 | | 2006-09-15 | 616,800 | 87.76 | 87.86 | 86.52 | 87.75 | 00:00:00 | | 2006-09-18 | 580,600 | 88.00 | 89.25 | 87.00 | 88.90 | 00:00:00 | | 2006-09-19 | 497,000 | 88.90 | 89.45 | 86.66 | 87.90 | 00:00:00 | | 2006-09-20 | 624,600 | 87.93 | 88.49 | 84.52 | 85.39 | 00:00:00 | | 2006-09-21 | 1,486,200 | 86.00 | 86.19 | 82.04 | 83.20 | 00:00:00 | | 2006-09-22 | 723,000 | 82.75 | 83.75 | 81.32 | 83.27 | 00:00:00 | | 2006-09-25 | 288,200 | 83.49 | 85.99 | 81.60 | 85.50 | 00:00:00 | | 2006-09-26 | 1,000,000 | 85.51 | 87.18 | 85.15 | 86.35 | 00:00:00 | | 2006-09-27 | 436,600 | 86.75 | 86.95 | 84.64 | 85.10 | 00:00:00 | | 2006-09-28 | 1,600,800 | 85.10 | 87.97 | 84.85 | 87.50 | 00:00:00 | | 2006-09-29 | 983,400 | 87.80 | 88.28 | 85.25 | 85.30 | 00:00:00 | | 2006-10-02 | 1,339,200 | 86.60 | 87.85 | 85.50 | 85.50 | 00:00:00 | | 2006-10-03 | 886,200 | 86.00 | 86.00 | 84.36 | 84.80 | 00:00:00 | | 2006-10-04 | 2,077,200 | 85.19 | 87.25 | 85.19 | 87.00 | 00:00:00 | | 2006-10-05 | 1,346,000 | 87.49 | 89.45 | 86.73 | 88.90 | 00:00:00 | | 2006-10-06 | 755,600 | 88.30 | 89.90 | 87.36 | 89.88 | 00:00:00 | | 2006-10-09 | 19,400 | 88.94 | 91.00 | 88.90 | 91.00 | 00:00:00 | | 2006-10-10 | 726,400 | 90.99 | 91.80 | 90.50 | 91.69 | 00:00:00 | | 2006-10-11 | 1,291,600 | 92.09 | 93.37 | 89.01 | 92.50 | 00:00:00 | | 2006-10-12 | 0 | 92.50 | 92.50 | 92.50 | 92.50 | 00:00:00 | | 2006-10-13 | 1,150,800 | 94.00 | 94.60 | 92.30 | 92.80 | 00:00:00 | | 2006-10-16 | 922,600 | 93.00 | 93.50 | 91.91 | 93.09 | 00:00:00 | | 2006-10-17 | 873,200 | 92.01 | 93.89 | 91.50 | 91.50 | 00:00:00 | | 2006-10-18 | 1,483,600 | 92.99 | 94.00 | 92.00 | 92.15 | 00:00:00 | | 2006-10-19 | 451,600 | 92.21 | 93.65 | 92.01 | 92.98 | 00:00:00 | | 2006-10-20 | 536,600 | 92.21 | 93.68 | 92.21 | 92.70 | 00:00:00 | | 2006-10-23 | 457,600 | 92.21 | 94.15 | 91.68 | 94.15 | 00:00:00 | | 2006-10-24 | 1,050,000 | 94.05 | 95.49 | 92.60 | 95.00 | 00:00:00 | | 2006-10-25 | 606,600 | 95.40 | 95.74 | 94.00 | 94.00 | 00:00:00 | | 2006-10-26 | 416,400 | 94.16 | 94.94 | 92.39 | 92.65 | 00:00:00 | | 2006-10-27 | 543,400 | 92.38 | 93.63 | 91.66 | 91.72 | 00:00:00 | | 2006-10-30 | 576,200 | 91.66 | 92.50 | 90.22 | 92.50 | 00:00:00 | | 2006-10-31 | 650,600 | 91.34 | 94.46 | 91.34 | 92.42 | 00:00:00 | | 2006-11-01 | 689,400 | 92.50 | 95.30 | 92.50 | 94.85 | 00:00:00 | | 2006-11-02 | 0 | 94.85 | 94.85 | 94.85 | 94.85 | 00:00:00 | | 2006-11-03 | 548,600 | 94.99 | 98.40 | 94.80 | 97.00 | 00:00:00 | | 2006-11-06 | 747,800 | 98.08 | 99.00 | 97.10 | 97.19 | 00:00:00 | | 2006-11-07 | 724,000 | 97.10 | 97.97 | 95.95 | 97.03 | 00:00:00 | | 2006-11-08 | 900,400 | 96.69 | 97.40 | 94.95 | 97.40 | 00:00:00 | | 2006-11-09 | 1,623,600 | 98.00 | 100.16 | 96.20 | 98.01 | 00:00:00 | | 2006-11-10 | 729,600 | 98.90 | 98.99 | 96.26 | 96.30 | 00:00:00 | | 2006-11-13 | 508,800 | 96.24 | 96.70 | 94.02 | 96.70 | 00:00:00 | | 2006-11-14 | 941,200 | 97.68 | 98.89 | 96.43 | 97.20 | 00:00:00 | | 2006-11-15 | 0 | 97.20 | 97.20 | 97.20 | 97.20 | 00:00:00 | | 2006-11-16 | 1,132,200 | 97.79 | 98.50 | 95.09 | 95.20 | 00:00:00 | | 2006-11-17 | 454,400 | 95.20 | 95.94 | 93.00 | 95.50 | 00:00:00 | | 2006-11-20 | 0 | 95.50 | 95.50 | 95.50 | 95.50 | 00:00:00 | | 2006-11-21 | 1,405,400 | 95.59 | 96.98 | 94.27 | 96.98 | 00:00:00 | | 2006-11-22 | 539,200 | 96.98 | 98.28 | 96.01 | 98.28 | 00:00:00 | | 2006-11-23 | 359,600 | 98.37 | 100.20 | 98.37 | 99.85 | 00:00:00 | | 2006-11-24 | 352,200 | 99.09 | 99.10 | 97.12 | 97.21 | 00:00:00 | | 2006-11-27 | 674,800 | 97.01 | 97.94 | 94.22 | 94.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
