|
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 | 2006-11-27 | 674,800 | 97.01 | 97.94 | 94.22 | 94.50 | 00:00:00 | 2006-11-28 | 408,800 | 94.66 | 95.77 | 93.26 | 94.50 | 00:00:00 | 2006-11-29 | 656,200 | 95.01 | 97.39 | 94.71 | 97.39 | 00:00:00 | 2006-11-30 | 611,400 | 97.40 | 98.37 | 96.00 | 97.99 | 00:00:00 | 2006-12-01 | 453,000 | 98.00 | 98.00 | 95.61 | 95.96 | 00:00:00 | 2006-12-04 | 582,400 | 96.50 | 99.55 | 95.49 | 99.55 | 00:00:00 | 2006-12-05 | 745,800 | 99.55 | 101.59 | 97.01 | 101.03 | 00:00:00 | 2006-12-06 | 669,000 | 101.89 | 103.76 | 100.65 | 103.00 | 00:00:00 | 2006-12-07 | 558,800 | 103.00 | 104.40 | 101.01 | 102.00 | 00:00:00 | 2006-12-08 | 431,000 | 102.00 | 104.00 | 101.50 | 101.65 | 00:00:00 | 2006-12-11 | 548,400 | 102.50 | 103.49 | 100.87 | 101.75 | 00:00:00 | 2006-12-12 | 858,000 | 101.61 | 102.11 | 98.52 | 100.60 | 00:00:00 | 2006-12-13 | 1,076,800 | 101.76 | 101.89 | 98.70 | 101.00 | 00:00:00 | 2006-12-14 | 1,200,200 | 101.99 | 101.99 | 101.00 | 101.07 | 00:00:00 | 2006-12-15 | 1,295,000 | 102.39 | 102.59 | 99.41 | 100.21 | 00:00:00 | 2006-12-18 | 376,200 | 100.26 | 102.02 | 100.05 | 100.78 | 00:00:00 | 2006-12-19 | 686,200 | 99.41 | 101.39 | 99.20 | 101.10 | 00:00:00 | 2006-12-20 | 732,000 | 101.49 | 103.39 | 101.23 | 101.90 | 00:00:00 | 2006-12-21 | 900,200 | 102.00 | 102.35 | 100.60 | 102.02 | 00:00:00 | 2006-12-22 | 470,000 | 102.00 | 102.70 | 101.20 | 102.56 | 00:00:00 | 2006-12-25 | 0 | 102.56 | 102.56 | 102.56 | 102.56 | 00:00:00 | 2006-12-26 | 213,800 | 102.45 | 104.20 | 102.00 | 104.20 | 00:00:00 | 2006-12-27 | 257,600 | 104.20 | 104.95 | 103.50 | 104.95 | 00:00:00 | 2006-12-28 | 392,800 | 104.50 | 105.69 | 104.49 | 104.99 | 00:00:00 | 2006-12-29 | 0 | 104.99 | 104.99 | 104.99 | 104.99 | 00:00:00 | 2007-01-01 | 0 | 104.99 | 104.99 | 104.99 | 104.99 | 00:00:00 | 2007-01-02 | 328,400 | 105.00 | 105.90 | 103.70 | 105.90 | 00:00:00 | 2007-01-03 | 622,000 | 105.55 | 106.98 | 105.02 | 105.80 | 00:00:00 | 2007-01-04 | 660,000 | 105.69 | 105.70 | 102.50 | 103.09 | 00:00:00 | 2007-01-05 | 694,000 | 102.21 | 104.80 | 98.00 | 98.30 | 00:00:00 | 2007-01-08 | 664,400 | 100.38 | 100.83 | 99.02 | 100.19 | 00:00:00 | 2007-01-09 | 674,800 | 100.12 | 100.98 | 97.02 | 98.50 | 00:00:00 | 2007-01-10 | 679,800 | 97.99 | 102.19 | 97.30 | 100.80 | 00:00:00 | 2007-01-11 | 625,200 | 99.91 | 102.80 | 98.60 | 101.51 | 00:00:00 | 2007-01-12 | 336,600 | 102.00 | 102.80 | 100.82 | 102.00 | 00:00:00 | 2007-01-15 | 388,800 | 101.99 | 103.00 | 101.25 | 102.50 | 00:00:00 | 2007-01-16 | 783,000 | 101.56 | 102.88 | 99.80 | 99.80 | 00:00:00 | 2007-01-17 | 1,334,400 | 99.42 | 100.83 | 98.51 | 99.60 | 00:00:00 | 2007-01-18 | 2,101,000 | 100.50 | 102.00 | 96.70 | 97.00 | 00:00:00 | 2007-01-19 | 629,800 | 98.24 | 98.50 | 96.22 | 98.50 | 00:00:00 | 2007-01-22 | 456,800 | 99.10 | 100.15 | 98.22 | 99.80 | 00:00:00 | 2007-01-23 | 660,400 | 99.10 | 101.45 | 98.55 | 101.29 | 00:00:00 | 2007-01-24 | 914,600 | 101.00 | 102.94 | 100.56 | 102.65 | 00:00:00 | 2007-01-25 | 0 | 102.65 | 102.65 | 102.65 | 102.65 | 00:00:00 | 2007-01-26 | 438,200 | 100.81 | 102.79 | 100.81 | 102.50 | 00:00:00 | 2007-01-29 | 413,200 | 102.49 | 102.49 | 100.50 | 101.27 | 00:00:00 | 2007-01-30 | 525,400 | 101.63 | 102.00 | 99.83 | 101.00 | 00:00:00 | 2007-01-31 | 904,800 | 100.20 | 102.00 | 99.81 | 101.70 | 00:00:00 | 2007-02-01 | 541,200 | 102.01 | 103.00 | 100.14 | 101.74 | 00:00:00 | 2007-02-02 | 450,000 | 101.96 | 102.49 | 101.17 | 102.00 | 00:00:00 | 2007-02-05 | 177,000 | 102.00 | 102.60 | 101.05 | 102.60 | 00:00:00 | 2007-02-06 | 783,400 | 102.59 | 103.20 | 100.00 | 100.95 | 00:00:00 | 2007-02-07 | 1,212,200 | 101.01 | 101.01 | 99.31 | 100.00 | 00:00:00 | 2007-02-08 | 1,080,800 | 99.50 | 99.81 | 97.50 | 99.10 | 00:00:00 | 2007-02-09 | 528,400 | 99.81 | 100.71 | 97.65 | 98.70 | 00:00:00 | 2007-02-12 | 416,000 | 100.74 | 100.99 | 98.26 | 99.00 | 00:00:00 | 2007-02-13 | 648,600 | 100.00 | 100.20 | 98.41 | 100.20 | 00:00:00 | 2007-02-14 | 1,760,000 | 100.35 | 103.20 | 99.80 | 102.80 | 00:00:00 | 2007-02-15 | 773,400 | 102.30 | 103.00 | 100.80 | 101.00 | 00:00:00 | 2007-02-16 | 370,600 | 101.06 | 101.45 | 99.91 | 100.69 | 00:00:00 | 2007-02-19 | 0 | 100.69 | 100.69 | 100.69 | 100.69 | 00:00:00 | 2007-02-20 | 0 | 100.69 | 100.69 | 100.69 | 100.69 | 00:00:00 | 2007-02-21 | 644,400 | 102.79 | 103.15 | 102.00 | 102.20 | 00:00:00 | 2007-02-22 | 1,046,600 | 103.00 | 105.35 | 102.28 | 105.19 | 00:00:00 | 2007-02-23 | 648,800 | 105.19 | 106.29 | 104.50 | 105.70 | 00:00:00 | 2007-02-26 | 822,600 | 106.10 | 106.78 | 104.88 | 105.50 | 00:00:00 | 2007-02-27 | 1,092,400 | 101.50 | 102.90 | 99.00 | 100.78 | 00:00:00 | 2007-02-28 | 1,086,800 | 102.94 | 102.94 | 98.99 | 100.99 | 00:00:00 | 2007-03-01 | 1,504,600 | 100.00 | 106.31 | 99.57 | 106.31 | 00:00:00 | 2007-03-02 | 1,475,800 | 104.65 | 105.78 | 101.76 | 103.09 | 00:00:00 | 2007-03-05 | 648,800 | 102.00 | 102.44 | 99.80 | 99.80 | 00:00:00 | 2007-03-06 | 1,088,400 | 102.00 | 102.69 | 100.68 | 101.30 | 00:00:00 | 2007-03-07 | 783,400 | 101.97 | 102.35 | 100.05 | 101.55 | 00:00:00 | 2007-03-08 | 534,000 | 102.19 | 103.07 | 101.33 | 102.05 | 00:00:00 | 2007-03-09 | 483,200 | 102.25 | 103.99 | 102.25 | 103.99 | 00:00:00 | 2007-03-12 | 240,800 | 104.00 | 104.00 | 102.10 | 102.10 | 00:00:00 | 2007-03-13 | 1,147,200 | 102.00 | 102.00 | 97.99 | 98.40 | 00:00:00 | 2007-03-14 | 631,800 | 97.76 | 99.08 | 97.01 | 98.35 | 00:00:00 | 2007-03-15 | 946,800 | 100.00 | 100.00 | 97.40 | 98.31 | 00:00:00 | 2007-03-16 | 700,600 | 98.79 | 99.00 | 96.30 | 96.72 | 00:00:00 | 2007-03-19 | 435,000 | 97.99 | 98.79 | 96.73 | 98.60 | 00:00:00 | 2007-03-20 | 392,400 | 99.03 | 99.90 | 97.85 | 99.55 | 00:00:00 | 2007-03-21 | 1,181,600 | 99.20 | 102.00 | 99.20 | 101.04 | 00:00:00 | 2007-03-22 | 664,800 | 102.00 | 102.00 | 100.84 | 101.21 | 00:00:00 | 2007-03-23 | 420,400 | 101.79 | 102.60 | 100.81 | 102.00 | 00:00:00 | 2007-03-26 | 328,000 | 102.45 | 102.50 | 100.88 | 102.00 | 00:00:00 | 2007-03-27 | 317,000 | 102.18 | 102.18 | 100.89 | 101.40 | 00:00:00 | 2007-03-28 | 743,600 | 101.00 | 101.79 | 99.21 | 99.30 | 00:00:00 | 2007-03-29 | 814,600 | 100.84 | 101.90 | 99.83 | 101.85 | 00:00:00 | 2007-03-30 | 906,200 | 101.71 | 102.79 | 99.70 | 101.00 | 00:00:00 | 2007-04-02 | 722,200 | 100.94 | 100.95 | 98.72 | 99.50 | 00:00:00 | 2007-04-03 | 819,600 | 100.30 | 101.79 | 100.30 | 100.90 | 00:00:00 | 2007-04-04 | 471,400 | 100.89 | 101.29 | 100.22 | 101.20 | 00:00:00 | 2007-04-05 | 210,600 | 101.20 | 101.90 | 100.88 | 101.30 | 00:00:00 | 2007-04-06 | 0 | 101.30 | 101.30 | 101.30 | 101.30 | 00:00:00 | 2007-04-09 | 409,000 | 101.33 | 102.50 | 101.33 | 102.00 | 00:00:00 | 2007-04-10 | 584,000 | 101.99 | 102.38 | 101.53 | 101.94 | 00:00:00 | 2007-04-11 | 807,800 | 102.27 | 104.50 | 101.01 | 101.90 | 00:00:00 | 2007-04-12 | 685,800 | 101.70 | 102.70 | 100.55 | 102.50 | 00:00:00 | 2007-04-13 | 1,500,000 | 102.99 | 105.14 | 102.99 | 105.01 | 00:00:00 | 2007-04-16 | 1,248,200 | 105.30 | 108.18 | 105.30 | 108.00 | 00:00:00 | 2007-04-17 | 897,800 | 108.37 | 108.90 | 107.64 | 108.39 | 00:00:00 | 2007-04-18 | 1,806,400 | 108.00 | 111.71 | 107.00 | 110.30 | 00:00:00 | 2007-04-19 | 669,600 | 109.70 | 111.49 | 108.24 | 111.40 | 00:00:00 | 2007-04-20 | 1,104,600 | 111.52 | 113.30 | 111.52 | 113.00 | 00:00:00 | 2007-04-23 | 907,400 | 112.70 | 113.04 | 111.62 | 111.79 | 00:00:00 | 2007-04-24 | 972,400 | 112.48 | 112.49 | 109.32 | 110.00 | 00:00:00 | 2007-04-25 | 657,600 | 111.80 | 114.93 | 110.23 | 113.99 | 00:00:00 | 2007-04-26 | 1,035,600 | 114.01 | 115.31 | 113.35 | 113.85 | 00:00:00 | 2007-04-27 | 1,526,600 | 69.90 | 72.99 | 68.37 | 71.34 | 00:00:00 | 2007-04-30 | 1,067,400 | 72.73 | 72.75 | 70.70 | 71.70 | 00:00:00 | 2007-05-01 | 0 | 71.70 | 71.70 | 71.70 | 71.70 | 00:00:00 | 2007-05-02 | 3,338,400 | 72.00 | 72.49 | 70.70 | 71.06 | 00:00:00 | 2007-05-03 | 2,209,000 | 72.00 | 73.00 | 71.51 | 72.80 | 00:00:00 | 2007-05-04 | 1,343,800 | 72.80 | 73.80 | 72.72 | 73.64 | 00:00:00 | 2007-05-07 | 1,681,000 | 73.62 | 73.62 | 72.72 | 73.20 | 00:00:00 | 2007-05-08 | 2,122,800 | 73.62 | 73.62 | 71.95 | 73.11 | 00:00:00 | 2007-05-09 | 1,676,000 | 73.22 | 74.23 | 72.92 | 73.99 | 00:00:00 | 2007-05-10 | 2,806,000 | 73.75 | 74.00 | 72.62 | 73.40 | 00:00:00 | 2007-05-11 | 1,423,800 | 73.60 | 74.40 | 72.63 | 74.40 | 00:00:00 | 2007-05-14 | 621,600 | 74.40 | 75.74 | 74.11 | 74.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|