|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 621,600 | 74.40 | 75.74 | 74.11 | 74.51 | 00:00:00 | | 2007-05-15 | 703,600 | 74.49 | 74.86 | 73.52 | 74.30 | 00:00:00 | | 2007-05-16 | 2,021,000 | 74.30 | 75.79 | 73.61 | 75.79 | 00:00:00 | | 2007-05-17 | 1,534,800 | 75.65 | 75.65 | 73.95 | 74.20 | 00:00:00 | | 2007-05-18 | 544,400 | 74.50 | 75.39 | 73.65 | 75.00 | 00:00:00 | | 2007-05-21 | 746,600 | 75.01 | 76.03 | 74.28 | 74.65 | 00:00:00 | | 2007-05-22 | 1,351,800 | 75.00 | 75.00 | 73.30 | 73.70 | 00:00:00 | | 2007-05-23 | 1,838,200 | 73.80 | 74.89 | 73.30 | 73.40 | 00:00:00 | | 2007-05-24 | 1,386,000 | 73.48 | 73.48 | 71.70 | 72.50 | 00:00:00 | | 2007-05-25 | 796,200 | 72.62 | 73.80 | 72.45 | 73.80 | 00:00:00 | | 2007-05-28 | 472,200 | 73.90 | 73.98 | 72.90 | 73.98 | 00:00:00 | | 2007-05-29 | 1,885,400 | 73.99 | 74.39 | 72.60 | 73.25 | 00:00:00 | | 2007-05-30 | 2,124,400 | 72.48 | 74.84 | 71.76 | 74.84 | 00:00:00 | | 2007-05-31 | 2,291,200 | 74.99 | 76.60 | 74.61 | 76.00 | 00:00:00 | | 2007-06-01 | 3,045,400 | 76.80 | 80.30 | 76.70 | 79.56 | 00:00:00 | | 2007-06-04 | 2,680,400 | 39.75 | 39.89 | 38.94 | 39.40 | 00:00:00 | | 2007-06-05 | 1,819,500 | 39.50 | 39.50 | 38.50 | 38.50 | 00:00:00 | | 2007-06-06 | 1,756,000 | 38.44 | 38.44 | 37.56 | 38.10 | 00:00:00 | | 2007-06-07 | 0 | 38.10 | 38.10 | 38.10 | 38.10 | 00:00:00 | | 2007-06-08 | 1,850,200 | 37.20 | 39.22 | 37.20 | 38.70 | 00:00:00 | | 2007-06-11 | 2,288,100 | 39.24 | 40.24 | 38.85 | 40.00 | 00:00:00 | | 2007-06-12 | 2,713,700 | 39.57 | 40.99 | 39.57 | 40.50 | 00:00:00 | | 2007-06-13 | 3,370,000 | 40.62 | 41.56 | 40.30 | 41.00 | 00:00:00 | | 2007-06-14 | 1,162,700 | 41.40 | 41.50 | 40.76 | 40.81 | 00:00:00 | | 2007-06-15 | 1,420,500 | 41.20 | 42.00 | 41.20 | 41.40 | 00:00:00 | | 2007-06-18 | 1,887,700 | 41.60 | 42.20 | 41.20 | 41.40 | 00:00:00 | | 2007-06-19 | 789,300 | 41.58 | 41.90 | 41.30 | 41.55 | 00:00:00 | | 2007-06-20 | 937,700 | 41.75 | 42.09 | 41.20 | 41.28 | 00:00:00 | | 2007-06-21 | 1,611,600 | 41.30 | 42.90 | 40.80 | 42.80 | 00:00:00 | | 2007-06-22 | 2,146,700 | 42.72 | 42.74 | 41.22 | 41.80 | 00:00:00 | | 2007-06-25 | 1,254,500 | 42.00 | 42.00 | 41.23 | 41.80 | 00:00:00 | | 2007-06-26 | 820,400 | 41.78 | 42.40 | 41.14 | 41.28 | 00:00:00 | | 2007-06-27 | 1,526,100 | 41.30 | 41.42 | 40.60 | 40.70 | 00:00:00 | | 2007-06-28 | 7,518,700 | 41.00 | 41.00 | 39.47 | 39.88 | 00:00:00 | | 2007-06-29 | 2,135,800 | 40.00 | 41.04 | 39.52 | 41.04 | 00:00:00 | | 2007-07-02 | 1,792,900 | 41.20 | 42.60 | 41.15 | 42.29 | 00:00:00 | | 2007-07-03 | 1,652,200 | 42.49 | 42.49 | 41.10 | 41.48 | 00:00:00 | | 2007-07-04 | 619,800 | 41.40 | 41.90 | 41.35 | 41.90 | 00:00:00 | | 2007-07-05 | 962,700 | 41.89 | 42.16 | 41.21 | 42.16 | 00:00:00 | | 2007-07-06 | 1,317,400 | 42.20 | 42.20 | 42.00 | 42.20 | 00:00:00 | | 2007-07-09 | 0 | 42.20 | 42.20 | 42.20 | 42.20 | 00:00:00 | | 2007-07-10 | 2,225,800 | 42.00 | 42.20 | 40.50 | 40.50 | 00:00:00 | | 2007-07-11 | 1,252,700 | 40.88 | 41.51 | 39.81 | 41.50 | 00:00:00 | | 2007-07-12 | 1,184,100 | 41.50 | 42.34 | 40.65 | 42.00 | 00:00:00 | | 2007-07-13 | 1,247,400 | 42.00 | 42.20 | 41.35 | 41.74 | 00:00:00 | | 2007-07-16 | 1,762,900 | 41.50 | 42.10 | 40.55 | 40.89 | 00:00:00 | | 2007-07-17 | 1,394,300 | 40.88 | 41.18 | 40.78 | 41.18 | 00:00:00 | | 2007-07-18 | 1,553,900 | 40.60 | 41.15 | 40.15 | 40.69 | 00:00:00 | | 2007-07-19 | 1,747,300 | 41.01 | 41.41 | 40.70 | 41.30 | 00:00:00 | | 2007-07-20 | 883,500 | 41.20 | 41.20 | 40.41 | 40.89 | 00:00:00 | | 2007-07-23 | 741,300 | 41.14 | 41.14 | 40.65 | 41.00 | 00:00:00 | | 2007-07-24 | 1,235,200 | 40.94 | 40.94 | 38.70 | 39.00 | 00:00:00 | | 2007-07-25 | 1,738,600 | 39.95 | 40.44 | 38.01 | 39.10 | 00:00:00 | | 2007-07-26 | 2,192,700 | 38.32 | 38.32 | 36.15 | 37.69 | 00:00:00 | | 2007-07-27 | 2,523,000 | 37.11 | 38.55 | 37.05 | 37.50 | 00:00:00 | | 2007-07-30 | 1,686,000 | 37.90 | 38.76 | 37.50 | 38.25 | 00:00:00 | | 2007-07-31 | 1,809,100 | 39.01 | 39.50 | 38.00 | 38.00 | 00:00:00 | | 2007-08-01 | 1,648,500 | 37.73 | 38.09 | 36.88 | 38.00 | 00:00:00 | | 2007-08-02 | 974,800 | 38.65 | 39.00 | 37.72 | 38.00 | 00:00:00 | | 2007-08-03 | 1,672,900 | 38.17 | 38.28 | 37.01 | 37.45 | 00:00:00 | | 2007-08-06 | 1,186,800 | 37.54 | 37.74 | 36.50 | 37.74 | 00:00:00 | | 2007-08-07 | 1,030,300 | 37.87 | 38.20 | 36.70 | 37.60 | 00:00:00 | | 2007-08-08 | 1,076,100 | 38.25 | 39.49 | 38.12 | 39.14 | 00:00:00 | | 2007-08-09 | 1,565,900 | 38.55 | 38.80 | 37.31 | 37.32 | 00:00:00 | | 2007-08-10 | 2,419,400 | 36.90 | 37.40 | 36.15 | 36.61 | 00:00:00 | | 2007-08-13 | 835,600 | 37.40 | 38.00 | 36.30 | 36.74 | 00:00:00 | | 2007-08-14 | 1,056,700 | 37.01 | 37.49 | 34.99 | 34.99 | 00:00:00 | | 2007-08-15 | 3,636,600 | 34.99 | 36.01 | 33.60 | 34.79 | 00:00:00 | | 2007-08-16 | 3,291,900 | 32.45 | 34.30 | 31.10 | 34.30 | 00:00:00 | | 2007-08-17 | 1,719,500 | 35.50 | 35.90 | 33.13 | 34.50 | 00:00:00 | | 2007-08-20 | 1,629,500 | 34.54 | 36.10 | 34.03 | 36.10 | 00:00:00 | | 2007-08-21 | 1,096,900 | 36.13 | 37.07 | 35.40 | 36.79 | 00:00:00 | | 2007-08-22 | 1,769,300 | 37.35 | 37.69 | 36.47 | 37.29 | 00:00:00 | | 2007-08-23 | 2,051,200 | 37.40 | 37.60 | 36.40 | 36.62 | 00:00:00 | | 2007-08-24 | 1,338,400 | 36.40 | 37.38 | 36.28 | 37.38 | 00:00:00 | | 2007-08-27 | 1,764,400 | 36.99 | 37.50 | 36.70 | 37.00 | 00:00:00 | | 2007-08-28 | 1,159,700 | 36.77 | 37.30 | 35.98 | 36.30 | 00:00:00 | | 2007-08-29 | 1,640,600 | 36.60 | 37.00 | 36.32 | 36.70 | 00:00:00 | | 2007-08-30 | 1,226,600 | 36.65 | 36.80 | 35.52 | 36.16 | 00:00:00 | | 2007-08-31 | 2,124,800 | 36.79 | 37.80 | 36.56 | 37.80 | 00:00:00 | | 2007-09-03 | 490,300 | 37.89 | 38.40 | 37.34 | 37.75 | 00:00:00 | | 2007-09-04 | 2,230,900 | 37.88 | 37.89 | 36.85 | 36.89 | 00:00:00 | | 2007-09-05 | 2,134,400 | 36.65 | 36.65 | 35.60 | 36.00 | 00:00:00 | | 2007-09-06 | 1,492,100 | 36.26 | 36.38 | 35.77 | 36.20 | 00:00:00 | | 2007-09-07 | 0 | 36.20 | 36.20 | 36.20 | 36.20 | 00:00:00 | | 2007-09-10 | 1,967,800 | 35.60 | 35.85 | 34.62 | 35.44 | 00:00:00 | | 2007-09-11 | 1,109,300 | 35.70 | 36.19 | 35.11 | 35.43 | 00:00:00 | | 2007-09-12 | 1,511,500 | 35.30 | 35.80 | 34.83 | 34.95 | 00:00:00 | | 2007-09-13 | 1,748,400 | 35.01 | 36.50 | 35.01 | 36.30 | 00:00:00 | | 2007-09-14 | 1,162,300 | 36.09 | 36.77 | 35.82 | 36.30 | 00:00:00 | | 2007-09-17 | 1,672,200 | 36.36 | 36.36 | 35.01 | 35.30 | 00:00:00 | | 2007-09-18 | 1,980,100 | 35.63 | 36.89 | 35.24 | 36.79 | 00:00:00 | | 2007-09-19 | 3,119,900 | 37.08 | 38.04 | 37.08 | 37.68 | 00:00:00 | | 2007-09-20 | 2,063,600 | 37.60 | 37.88 | 36.15 | 37.20 | 00:00:00 | | 2007-09-21 | 1,513,100 | 37.53 | 38.10 | 37.30 | 38.00 | 00:00:00 | | 2007-09-24 | 1,521,200 | 38.15 | 39.12 | 38.15 | 38.90 | 00:00:00 | | 2007-09-25 | 1,345,700 | 38.60 | 39.79 | 38.21 | 39.79 | 00:00:00 | | 2007-09-26 | 1,333,000 | 39.95 | 40.20 | 39.70 | 39.90 | 00:00:00 | | 2007-09-27 | 1,481,400 | 40.15 | 40.30 | 39.70 | 40.00 | 00:00:00 | | 2007-09-28 | 1,288,300 | 39.60 | 40.05 | 38.85 | 39.00 | 00:00:00 | | 2007-10-01 | 2,330,100 | 39.02 | 39.83 | 38.49 | 39.42 | 00:00:00 | | 2007-10-02 | 1,410,900 | 39.05 | 39.37 | 38.81 | 38.81 | 00:00:00 | | 2007-10-03 | 1,738,900 | 38.88 | 38.98 | 37.66 | 37.66 | 00:00:00 | | 2007-10-04 | 1,753,500 | 37.81 | 38.44 | 37.60 | 38.00 | 00:00:00 | | 2007-10-05 | 1,716,900 | 38.48 | 38.95 | 38.01 | 38.90 | 00:00:00 | | 2007-10-08 | 1,180,200 | 38.78 | 39.56 | 38.45 | 39.05 | 00:00:00 | | 2007-10-09 | 2,178,800 | 39.88 | 39.88 | 39.02 | 39.64 | 00:00:00 | | 2007-10-10 | 1,770,000 | 39.64 | 39.71 | 38.25 | 38.25 | 00:00:00 | | 2007-10-11 | 1,482,300 | 38.77 | 39.00 | 36.76 | 37.51 | 00:00:00 | | 2007-10-12 | 0 | 37.51 | 37.51 | 37.51 | 37.51 | 00:00:00 | | 2007-10-15 | 1,214,500 | 38.45 | 38.49 | 36.71 | 37.00 | 00:00:00 | | 2007-10-16 | 1,374,000 | 36.77 | 37.00 | 36.30 | 36.35 | 00:00:00 | | 2007-10-17 | 1,617,600 | 37.00 | 37.64 | 36.30 | 37.64 | 00:00:00 | | 2007-10-18 | 1,326,100 | 37.05 | 37.23 | 36.56 | 36.90 | 00:00:00 | | 2007-10-19 | 1,412,200 | 37.30 | 37.30 | 35.91 | 36.10 | 00:00:00 | | 2007-10-22 | 1,100,100 | 35.76 | 36.75 | 35.50 | 36.36 | 00:00:00 | | 2007-10-23 | 1,392,000 | 36.63 | 37.20 | 36.25 | 37.20 | 00:00:00 | | 2007-10-24 | 1,551,300 | 36.84 | 37.22 | 36.21 | 36.60 | 00:00:00 | | 2007-10-25 | 1,202,400 | 36.94 | 36.96 | 36.06 | 36.15 | 00:00:00 | | 2007-10-26 | 2,686,300 | 36.28 | 36.85 | 36.00 | 36.47 | 00:00:00 | | 2007-10-29 | 1,920,200 | 36.63 | 36.97 | 36.59 | 36.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
