|
 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 | | 2007-10-29 | 1,920,200 | 36.63 | 36.97 | 36.59 | 36.90 | 00:00:00 | | 2007-10-30 | 1,155,600 | 36.90 | 37.00 | 36.48 | 36.79 | 00:00:00 | | 2007-10-31 | 1,518,700 | 37.10 | 37.72 | 36.71 | 37.10 | 00:00:00 | | 2007-11-01 | 1,195,100 | 36.50 | 37.15 | 36.38 | 36.77 | 00:00:00 | | 2007-11-02 | 0 | 36.77 | 36.77 | 36.77 | 36.77 | 00:00:00 | | 2007-11-05 | 1,375,200 | 36.47 | 37.83 | 36.03 | 37.15 | 00:00:00 | | 2007-11-06 | 1,337,900 | 37.80 | 38.06 | 37.34 | 37.99 | 00:00:00 | | 2007-11-07 | 3,675,800 | 37.98 | 39.16 | 37.61 | 38.90 | 00:00:00 | | 2007-11-08 | 2,635,600 | 39.49 | 39.81 | 37.00 | 38.14 | 00:00:00 | | 2007-11-09 | 2,227,800 | 38.18 | 38.50 | 37.10 | 37.75 | 00:00:00 | | 2007-11-12 | 1,158,200 | 37.37 | 37.69 | 36.40 | 37.03 | 00:00:00 | | 2007-11-13 | 1,695,600 | 37.11 | 37.37 | 36.73 | 36.75 | 00:00:00 | | 2007-11-14 | 2,264,300 | 37.12 | 37.83 | 36.76 | 36.90 | 00:00:00 | | 2007-11-15 | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 00:00:00 | | 2007-11-16 | 1,191,200 | 36.91 | 37.95 | 36.78 | 37.55 | 00:00:00 | | 2007-11-19 | 1,116,000 | 37.55 | 37.55 | 36.24 | 36.37 | 00:00:00 | | 2007-11-20 | 0 | 36.37 | 36.37 | 36.37 | 36.37 | 00:00:00 | | 2007-11-21 | 1,862,800 | 36.20 | 36.20 | 34.44 | 35.50 | 00:00:00 | | 2007-11-22 | 837,600 | 35.50 | 36.50 | 35.01 | 35.65 | 00:00:00 | | 2007-11-23 | 760,900 | 36.26 | 36.29 | 34.87 | 35.50 | 00:00:00 | | 2007-11-26 | 1,426,500 | 35.71 | 35.71 | 33.66 | 33.66 | 00:00:00 | | 2007-11-27 | 2,148,800 | 33.20 | 34.56 | 33.03 | 33.66 | 00:00:00 | | 2007-11-28 | 2,049,100 | 34.54 | 36.40 | 34.23 | 35.70 | 00:00:00 | | 2007-11-29 | 1,735,500 | 35.80 | 36.85 | 35.12 | 35.61 | 00:00:00 | | 2007-11-30 | 2,487,000 | 36.50 | 38.47 | 36.50 | 38.12 | 00:00:00 | | 2007-12-03 | 753,400 | 38.40 | 38.49 | 37.56 | 37.89 | 00:00:00 | | 2007-12-04 | 1,147,300 | 37.73 | 38.23 | 36.61 | 38.14 | 00:00:00 | | 2007-12-05 | 1,622,100 | 38.50 | 39.30 | 38.14 | 38.70 | 00:00:00 | | 2007-12-06 | 1,088,900 | 38.60 | 39.45 | 38.01 | 39.41 | 00:00:00 | | 2007-12-07 | 1,081,400 | 39.50 | 39.64 | 38.51 | 39.50 | 00:00:00 | | 2007-12-10 | 2,862,800 | 39.51 | 39.51 | 37.85 | 38.20 | 00:00:00 | | 2007-12-11 | 2,376,700 | 38.37 | 38.50 | 36.20 | 36.54 | 00:00:00 | | 2007-12-12 | 2,949,800 | 36.78 | 37.39 | 35.31 | 35.85 | 00:00:00 | | 2007-12-13 | 3,675,400 | 35.54 | 35.54 | 34.20 | 34.33 | 00:00:00 | | 2007-12-14 | 2,923,400 | 34.79 | 35.45 | 34.50 | 35.10 | 00:00:00 | | 2007-12-17 | 1,093,900 | 34.80 | 34.80 | 33.40 | 33.68 | 00:00:00 | | 2007-12-18 | 1,696,200 | 34.30 | 34.66 | 33.13 | 33.86 | 00:00:00 | | 2007-12-19 | 1,769,300 | 34.10 | 34.39 | 33.40 | 34.13 | 00:00:00 | | 2007-12-20 | 1,068,200 | 34.79 | 34.79 | 33.52 | 33.75 | 00:00:00 | | 2007-12-21 | 3,935,100 | 34.10 | 34.35 | 32.35 | 32.35 | 00:00:00 | | 2007-12-24 | 0 | 32.35 | 32.35 | 32.35 | 32.35 | 00:00:00 | | 2007-12-25 | 0 | 32.35 | 32.35 | 32.35 | 32.35 | 00:00:00 | | 2007-12-26 | 3,206,400 | 32.80 | 33.20 | 31.92 | 33.20 | 00:00:00 | | 2007-12-27 | 1,786,900 | 33.48 | 33.80 | 33.02 | 33.10 | 00:00:00 | | 2007-12-28 | 2,094,400 | 33.21 | 33.69 | 32.50 | 32.50 | 00:00:00 | | 2007-12-31 | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 00:00:00 | | 2008-01-01 | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 00:00:00 | | 2008-01-02 | 1,821,000 | 32.69 | 33.16 | 32.36 | 32.60 | 00:00:00 | | 2008-01-03 | 1,429,900 | 32.76 | 33.00 | 32.50 | 32.90 | 00:00:00 | | 2008-01-04 | 2,750,400 | 33.00 | 33.34 | 31.56 | 32.20 | 00:00:00 | | 2008-01-07 | 1,765,800 | 32.24 | 32.60 | 31.81 | 32.39 | 00:00:00 | | 2008-01-08 | 2,055,400 | 32.90 | 33.70 | 32.56 | 33.42 | 00:00:00 | | 2008-01-09 | 2,337,700 | 33.85 | 34.50 | 33.10 | 34.50 | 00:00:00 | | 2008-01-10 | 1,676,600 | 34.69 | 34.70 | 33.60 | 34.30 | 00:00:00 | | 2008-01-11 | 1,787,300 | 33.99 | 34.50 | 33.20 | 33.27 | 00:00:00 | | 2008-01-14 | 1,774,700 | 33.69 | 33.69 | 32.39 | 33.09 | 00:00:00 | | 2008-01-15 | 964,300 | 32.50 | 32.70 | 31.84 | 31.84 | 00:00:00 | | 2008-01-16 | 1,558,800 | 31.50 | 32.50 | 31.32 | 32.15 | 00:00:00 | | 2008-01-17 | 1,321,800 | 32.35 | 32.48 | 30.70 | 31.29 | 00:00:00 | | 2008-01-18 | 1,669,700 | 31.74 | 31.94 | 30.41 | 31.40 | 00:00:00 | | 2008-01-21 | 2,053,800 | 29.56 | 30.40 | 28.90 | 29.00 | 00:00:00 | | 2008-01-22 | 2,512,300 | 28.80 | 31.10 | 28.80 | 30.42 | 00:00:00 | | 2008-01-23 | 1,759,100 | 29.98 | 29.98 | 28.85 | 29.10 | 00:00:00 | | 2008-01-24 | 1,728,400 | 30.00 | 30.50 | 29.33 | 30.00 | 00:00:00 | | 2008-01-25 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2008-01-28 | 2,190,500 | 29.45 | 29.90 | 29.10 | 29.37 | 00:00:00 | | 2008-01-29 | 1,833,600 | 29.70 | 30.00 | 29.10 | 29.30 | 00:00:00 | | 2008-01-30 | 5,397,500 | 28.81 | 28.89 | 27.58 | 28.35 | 00:00:00 | | 2008-01-31 | 3,109,300 | 27.80 | 28.26 | 27.35 | 27.96 | 00:00:00 | | 2008-02-01 | 3,343,200 | 28.49 | 28.49 | 27.31 | 27.99 | 00:00:00 | | 2008-02-04 | 0 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | | 2008-02-05 | 0 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | | 2008-02-06 | 2,082,500 | 27.90 | 28.82 | 27.90 | 28.65 | 00:00:00 | | 2008-02-07 | 2,557,800 | 28.37 | 28.61 | 28.00 | 28.05 | 00:00:00 | | 2008-02-08 | 1,911,000 | 28.20 | 28.46 | 27.90 | 28.40 | 00:00:00 | | 2008-02-11 | 2,272,300 | 28.71 | 28.85 | 28.31 | 28.75 | 00:00:00 | | 2008-02-12 | 2,463,800 | 29.30 | 29.97 | 29.02 | 29.90 | 00:00:00 | | 2008-02-13 | 2,496,000 | 29.96 | 30.60 | 29.89 | 30.60 | 00:00:00 | | 2008-02-14 | 2,719,300 | 30.89 | 31.80 | 30.82 | 31.28 | 00:00:00 | | 2008-02-15 | 2,176,700 | 31.00 | 31.28 | 30.50 | 31.20 | 00:00:00 | | 2008-02-18 | 835,700 | 31.36 | 31.74 | 31.16 | 31.70 | 00:00:00 | | 2008-02-19 | 1,217,400 | 31.87 | 32.14 | 30.50 | 30.90 | 00:00:00 | | 2008-02-20 | 1,152,500 | 30.39 | 31.57 | 29.77 | 31.50 | 00:00:00 | | 2008-02-21 | 951,800 | 31.60 | 32.14 | 31.01 | 31.01 | 00:00:00 | | 2008-02-22 | 1,287,900 | 31.40 | 31.60 | 30.76 | 31.60 | 00:00:00 | | 2008-02-25 | 1,038,100 | 31.49 | 32.05 | 31.02 | 31.90 | 00:00:00 | | 2008-02-26 | 2,584,800 | 32.18 | 33.05 | 31.48 | 32.65 | 00:00:00 | | 2008-02-27 | 2,224,700 | 32.75 | 33.41 | 32.15 | 32.33 | 00:00:00 | | 2008-02-28 | 2,221,400 | 32.49 | 32.74 | 31.78 | 32.40 | 00:00:00 | | 2008-02-29 | 2,366,800 | 31.85 | 32.64 | 31.52 | 32.20 | 00:00:00 | | 2008-03-03 | 1,757,500 | 33.01 | 33.55 | 32.05 | 33.55 | 00:00:00 | | 2008-03-04 | 1,888,100 | 33.35 | 34.27 | 33.22 | 33.90 | 00:00:00 | | 2008-03-05 | 1,606,900 | 34.25 | 34.34 | 33.75 | 33.90 | 00:00:00 | | 2008-03-06 | 1,832,500 | 33.90 | 33.95 | 33.40 | 33.55 | 00:00:00 | | 2008-03-07 | 4,629,300 | 32.00 | 32.00 | 30.93 | 31.41 | 00:00:00 | | 2008-03-10 | 1,289,800 | 31.40 | 31.65 | 30.62 | 30.70 | 00:00:00 | | 2008-03-11 | 1,261,300 | 31.12 | 31.60 | 30.51 | 31.34 | 00:00:00 | | 2008-03-12 | 949,400 | 31.34 | 31.61 | 30.74 | 31.00 | 00:00:00 | | 2008-03-13 | 1,147,100 | 30.50 | 31.00 | 29.76 | 31.00 | 00:00:00 | | 2008-03-14 | 1,360,400 | 31.00 | 31.60 | 30.02 | 31.15 | 00:00:00 | | 2008-03-17 | 0 | 31.15 | 31.15 | 31.15 | 31.15 | 00:00:00 | | 2008-03-18 | 1,472,100 | 30.75 | 31.40 | 30.25 | 31.00 | 00:00:00 | | 2008-03-19 | 1,603,900 | 31.20 | 31.25 | 30.27 | 30.45 | 00:00:00 | | 2008-03-20 | 2,680,300 | 29.60 | 31.07 | 29.60 | 30.00 | 00:00:00 | | 2008-03-21 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2008-03-24 | 839,200 | 30.20 | 30.93 | 30.14 | 30.60 | 00:00:00 | | 2008-03-25 | 1,176,200 | 31.00 | 31.00 | 30.11 | 30.19 | 00:00:00 | | 2008-03-26 | 4,024,300 | 30.39 | 30.95 | 28.90 | 29.00 | 00:00:00 | | 2008-03-27 | 2,820,100 | 30.29 | 30.95 | 29.08 | 30.59 | 00:00:00 | | 2008-03-28 | 1,598,400 | 30.99 | 30.99 | 30.36 | 30.72 | 00:00:00 | | 2008-03-31 | 1,741,100 | 30.71 | 31.60 | 30.14 | 31.50 | 00:00:00 | | 2008-04-01 | 1,749,800 | 32.00 | 32.94 | 31.70 | 32.69 | 00:00:00 | | 2008-04-02 | 1,959,000 | 32.80 | 34.01 | 32.56 | 34.00 | 00:00:00 | | 2008-04-03 | 1,397,100 | 33.85 | 34.50 | 33.20 | 34.20 | 00:00:00 | | 2008-04-04 | 1,682,200 | 34.38 | 34.38 | 33.50 | 33.60 | 00:00:00 | | 2008-04-07 | 4,110,000 | 33.80 | 34.95 | 31.76 | 32.10 | 00:00:00 | | 2008-04-08 | 1,792,400 | 33.09 | 33.31 | 31.60 | 33.31 | 00:00:00 | | 2008-04-09 | 1,589,000 | 33.15 | 33.15 | 32.40 | 32.65 | 00:00:00 | | 2008-04-10 | 1,069,700 | 32.60 | 32.83 | 31.92 | 32.40 | 00:00:00 | | 2008-04-11 | 628,200 | 31.85 | 32.40 | 31.80 | 32.35 | 00:00:00 | | 2008-04-14 | 830,300 | 32.39 | 32.44 | 31.53 | 31.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
