|
 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 | | 2008-04-14 | 830,300 | 32.39 | 32.44 | 31.53 | 31.84 | 00:00:00 | | 2008-04-15 | 802,600 | 31.85 | 32.00 | 31.45 | 31.90 | 00:00:00 | | 2008-04-16 | 1,165,900 | 32.50 | 32.71 | 31.89 | 32.66 | 00:00:00 | | 2008-04-17 | 796,100 | 32.60 | 33.30 | 32.20 | 33.21 | 00:00:00 | | 2008-04-18 | 2,075,500 | 34.70 | 34.70 | 33.88 | 34.48 | 00:00:00 | | 2008-04-22 | 2,233,000 | 34.62 | 34.68 | 33.75 | 34.00 | 00:00:00 | | 2008-04-23 | 1,123,300 | 34.30 | 34.47 | 33.96 | 34.30 | 00:00:00 | | 2008-04-24 | 1,504,000 | 34.30 | 35.75 | 34.21 | 35.65 | 00:00:00 | | 2008-04-25 | 1,456,900 | 35.90 | 36.29 | 35.50 | 36.15 | 00:00:00 | | 2008-04-28 | 959,200 | 33.58 | 34.05 | 33.05 | 33.66 | 00:00:00 | | 2008-04-29 | 1,251,800 | 33.70 | 33.70 | 32.51 | 32.51 | 00:00:00 | | 2008-04-30 | 2,321,500 | 32.51 | 35.76 | 32.51 | 34.50 | 00:00:00 | | 2008-05-02 | 2,892,200 | 35.71 | 36.30 | 34.70 | 36.30 | 00:00:00 | | 2008-05-05 | 1,818,100 | 36.29 | 36.71 | 35.75 | 36.35 | 00:00:00 | | 2008-05-06 | 1,145,000 | 36.59 | 36.59 | 35.52 | 36.05 | 00:00:00 | | 2008-05-07 | 1,193,300 | 36.05 | 36.30 | 34.90 | 35.10 | 00:00:00 | | 2008-05-08 | 1,640,300 | 35.50 | 36.10 | 35.30 | 35.75 | 00:00:00 | | 2008-05-09 | 982,400 | 35.73 | 35.73 | 35.20 | 35.32 | 00:00:00 | | 2008-05-12 | 777,300 | 35.60 | 35.60 | 34.77 | 34.90 | 00:00:00 | | 2008-05-13 | 1,592,900 | 35.25 | 35.40 | 34.21 | 34.48 | 00:00:00 | | 2008-05-14 | 1,483,100 | 34.50 | 35.17 | 34.43 | 34.50 | 00:00:00 | | 2008-05-15 | 1,674,600 | 34.80 | 36.03 | 34.70 | 35.80 | 00:00:00 | | 2008-05-16 | 2,215,500 | 36.10 | 37.22 | 36.08 | 37.00 | 00:00:00 | | 2008-05-19 | 3,761,100 | 37.00 | 39.30 | 36.09 | 37.70 | 00:00:00 | | 2008-05-20 | 1,830,900 | 37.60 | 38.20 | 36.80 | 37.80 | 00:00:00 | | 2008-05-21 | 1,333,600 | 37.65 | 37.80 | 36.50 | 36.51 | 00:00:00 | | 2008-05-23 | 874,700 | 36.00 | 36.70 | 35.40 | 35.65 | 00:00:00 | | 2008-05-26 | 619,400 | 35.66 | 36.02 | 35.30 | 35.80 | 00:00:00 | | 2008-05-27 | 1,881,800 | 36.65 | 36.89 | 35.86 | 36.07 | 00:00:00 | | 2008-05-28 | 2,519,300 | 36.88 | 38.75 | 36.16 | 38.50 | 00:00:00 | | 2008-05-29 | 1,551,000 | 38.30 | 39.02 | 37.04 | 37.16 | 00:00:00 | | 2008-05-30 | 1,356,900 | 37.93 | 38.50 | 37.10 | 38.03 | 00:00:00 | | 2008-06-02 | 1,627,400 | 38.00 | 38.85 | 37.50 | 38.66 | 00:00:00 | | 2008-06-03 | 1,675,300 | 38.89 | 38.89 | 37.91 | 37.91 | 00:00:00 | | 2008-06-04 | 2,581,200 | 37.99 | 39.30 | 37.90 | 38.55 | 00:00:00 | | 2008-06-05 | 2,691,300 | 38.70 | 40.13 | 38.70 | 39.65 | 00:00:00 | | 2008-06-06 | 1,176,800 | 39.80 | 39.98 | 38.01 | 38.52 | 00:00:00 | | 2008-06-10 | 1,191,900 | 39.00 | 39.70 | 38.60 | 39.50 | 00:00:00 | | 2008-06-11 | 1,431,700 | 39.10 | 39.93 | 38.99 | 39.60 | 00:00:00 | | 2008-06-12 | 896,700 | 39.61 | 40.00 | 38.63 | 39.40 | 00:00:00 | | 2008-06-13 | 1,055,100 | 38.76 | 39.20 | 38.50 | 38.75 | 00:00:00 | | 2008-06-16 | 1,617,500 | 38.70 | 39.00 | 38.03 | 38.44 | 00:00:00 | | 2008-06-17 | 1,520,900 | 38.40 | 39.60 | 38.40 | 38.70 | 00:00:00 | | 2008-06-18 | 1,530,500 | 38.70 | 38.70 | 37.90 | 37.90 | 00:00:00 | | 2008-06-19 | 3,227,800 | 38.54 | 39.49 | 38.08 | 38.85 | 00:00:00 | | 2008-06-20 | 1,557,100 | 39.00 | 39.34 | 38.15 | 38.40 | 00:00:00 | | 2008-06-23 | 962,400 | 38.60 | 38.72 | 37.90 | 38.08 | 00:00:00 | | 2008-06-24 | 1,568,000 | 38.26 | 38.27 | 37.05 | 37.21 | 00:00:00 | | 2008-06-25 | 1,395,300 | 37.50 | 39.24 | 37.22 | 38.80 | 00:00:00 | | 2008-06-26 | 2,444,900 | 37.80 | 39.15 | 37.30 | 38.55 | 00:00:00 | | 2008-06-27 | 1,271,500 | 38.80 | 39.19 | 38.15 | 38.37 | 00:00:00 | | 2008-06-30 | 1,232,900 | 38.20 | 39.50 | 38.20 | 38.88 | 00:00:00 | | 2008-07-01 | 2,003,800 | 38.48 | 39.30 | 38.25 | 38.71 | 00:00:00 | | 2008-07-02 | 996,400 | 38.71 | 39.14 | 38.10 | 38.10 | 00:00:00 | | 2008-07-03 | 1,645,900 | 38.00 | 38.87 | 36.66 | 36.66 | 00:00:00 | | 2008-07-04 | 622,700 | 36.50 | 37.50 | 36.36 | 37.01 | 00:00:00 | | 2008-07-07 | 1,148,300 | 37.51 | 37.90 | 36.36 | 36.80 | 00:00:00 | | 2008-07-08 | 1,439,100 | 36.60 | 37.70 | 36.01 | 37.43 | 00:00:00 | | 2008-07-10 | 1,758,200 | 37.16 | 39.43 | 37.05 | 38.82 | 00:00:00 | | 2008-07-11 | 1,588,300 | 38.79 | 39.84 | 38.51 | 39.25 | 00:00:00 | | 2008-07-14 | 1,521,500 | 39.90 | 40.67 | 39.47 | 40.10 | 00:00:00 | | 2008-07-15 | 1,734,700 | 39.79 | 41.36 | 39.01 | 40.70 | 00:00:00 | | 2008-07-16 | 1,675,600 | 40.40 | 42.00 | 40.40 | 41.26 | 00:00:00 | | 2008-07-17 | 1,669,900 | 41.52 | 42.15 | 39.88 | 40.50 | 00:00:00 | | 2008-07-18 | 1,459,800 | 40.80 | 41.49 | 40.24 | 41.01 | 00:00:00 | | 2008-07-21 | 1,734,900 | 41.10 | 41.56 | 40.01 | 41.17 | 00:00:00 | | 2008-07-22 | 964,800 | 41.10 | 41.30 | 40.00 | 40.47 | 00:00:00 | | 2008-07-23 | 3,076,200 | 40.49 | 40.99 | 38.58 | 39.26 | 00:00:00 | | 2008-07-24 | 2,179,000 | 39.20 | 39.50 | 38.21 | 38.44 | 00:00:00 | | 2008-07-25 | 2,554,900 | 38.41 | 40.41 | 38.35 | 40.00 | 00:00:00 | | 2008-07-28 | 1,929,900 | 39.70 | 40.72 | 38.83 | 38.91 | 00:00:00 | | 2008-07-29 | 1,858,800 | 39.29 | 39.46 | 37.96 | 38.20 | 00:00:00 | | 2008-07-30 | 2,286,800 | 38.89 | 38.90 | 36.91 | 37.19 | 00:00:00 | | 2008-07-31 | 2,540,100 | 37.40 | 37.64 | 36.85 | 37.15 | 00:00:00 | | 2008-08-01 | 1,988,100 | 37.30 | 37.34 | 36.60 | 36.98 | 00:00:00 | | 2008-08-04 | 2,196,300 | 36.98 | 37.50 | 36.60 | 36.99 | 00:00:00 | | 2008-08-05 | 1,618,900 | 37.50 | 37.87 | 36.87 | 37.40 | 00:00:00 | | 2008-08-06 | 1,863,300 | 37.87 | 37.87 | 36.30 | 36.50 | 00:00:00 | | 2008-08-07 | 1,664,100 | 36.70 | 36.91 | 35.68 | 36.15 | 00:00:00 | | 2008-08-08 | 2,195,100 | 35.80 | 36.66 | 35.03 | 36.10 | 00:00:00 | | 2008-08-11 | 1,872,400 | 36.13 | 36.38 | 33.70 | 34.00 | 00:00:00 | | 2008-08-12 | 1,520,000 | 34.00 | 34.90 | 33.71 | 34.10 | 00:00:00 | | 2008-08-13 | 2,450,200 | 34.30 | 35.79 | 34.28 | 35.20 | 00:00:00 | | 2008-08-14 | 1,130,500 | 35.78 | 36.00 | 34.72 | 35.25 | 00:00:00 | | 2008-08-15 | 1,713,400 | 35.96 | 36.47 | 35.52 | 35.66 | 00:00:00 | | 2008-08-18 | 1,836,700 | 35.99 | 36.25 | 34.22 | 35.13 | 00:00:00 | | 2008-08-19 | 694,000 | 35.00 | 36.50 | 34.51 | 35.90 | 00:00:00 | | 2008-08-20 | 1,421,300 | 36.20 | 37.20 | 35.72 | 36.83 | 00:00:00 | | 2008-08-21 | 1,409,900 | 37.01 | 37.25 | 36.06 | 36.30 | 00:00:00 | | 2008-08-22 | 832,300 | 36.01 | 36.78 | 35.69 | 36.14 | 00:00:00 | | 2008-08-25 | 781,200 | 36.50 | 36.69 | 35.51 | 35.51 | 00:00:00 | | 2008-08-26 | 1,774,500 | 35.51 | 36.35 | 35.49 | 36.00 | 00:00:00 | | 2008-08-27 | 1,639,400 | 36.20 | 36.59 | 35.91 | 36.21 | 00:00:00 | | 2008-08-28 | 1,024,200 | 36.22 | 37.00 | 36.00 | 36.49 | 00:00:00 | | 2008-08-29 | 2,510,800 | 36.30 | 36.87 | 34.90 | 35.19 | 00:00:00 | | 2008-09-01 | 493,100 | 34.50 | 35.39 | 34.50 | 34.86 | 00:00:00 | | 2008-09-02 | 991,900 | 35.10 | 35.48 | 34.44 | 34.44 | 00:00:00 | | 2008-09-03 | 1,303,300 | 35.05 | 35.37 | 33.68 | 34.00 | 00:00:00 | | 2008-09-04 | 1,954,600 | 33.90 | 33.90 | 32.72 | 32.72 | 00:00:00 | | 2008-09-05 | 1,570,300 | 32.22 | 33.53 | 32.00 | 33.20 | 00:00:00 | | 2008-09-08 | 1,483,300 | 33.49 | 34.15 | 32.35 | 32.43 | 00:00:00 | | 2008-09-09 | 1,358,200 | 32.15 | 32.88 | 31.40 | 31.40 | 00:00:00 | | 2008-09-10 | 1,691,100 | 31.51 | 32.47 | 30.81 | 31.48 | 00:00:00 | | 2008-09-11 | 1,960,900 | 30.66 | 32.05 | 30.20 | 31.56 | 00:00:00 | | 2008-09-12 | 2,355,400 | 31.85 | 32.10 | 30.36 | 31.66 | 00:00:00 | | 2008-09-15 | 2,183,400 | 31.18 | 32.90 | 30.54 | 31.10 | 00:00:00 | | 2008-09-16 | 2,778,300 | 31.09 | 31.93 | 30.08 | 31.48 | 00:00:00 | | 2008-09-17 | 4,478,100 | 31.17 | 31.18 | 28.70 | 30.50 | 00:00:00 | | 2008-09-18 | 3,123,500 | 30.14 | 31.77 | 29.67 | 31.67 | 00:00:00 | | 2008-09-19 | 3,347,900 | 32.58 | 34.80 | 32.58 | 34.40 | 00:00:00 | | 2008-09-22 | 1,796,000 | 34.40 | 35.34 | 34.15 | 34.25 | 00:00:00 | | 2008-09-23 | 1,961,900 | 33.81 | 35.09 | 33.39 | 34.26 | 00:00:00 | | 2008-09-24 | 1,045,600 | 34.41 | 35.36 | 34.41 | 34.80 | 00:00:00 | | 2008-09-25 | 1,540,200 | 35.01 | 36.26 | 34.80 | 36.00 | 00:00:00 | | 2008-09-26 | 1,733,800 | 35.11 | 36.83 | 35.11 | 36.50 | 00:00:00 | | 2008-09-29 | 2,520,600 | 35.66 | 36.02 | 34.13 | 34.81 | 00:00:00 | | 2008-09-30 | 2,179,800 | 35.11 | 37.70 | 35.00 | 37.60 | 00:00:00 | | 2008-10-01 | 1,683,400 | 37.40 | 39.08 | 37.10 | 38.28 | 00:00:00 | | 2008-10-02 | 1,369,700 | 38.50 | 39.00 | 36.85 | 37.80 | 00:00:00 | | 2008-10-03 | 1,753,000 | 38.09 | 39.25 | 37.00 | 37.00 | 00:00:00 | | 2008-10-06 | 1,825,900 | 36.19 | 36.19 | 33.27 | 35.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
