|
 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 | | 2008-10-06 | 1,825,900 | 36.19 | 36.19 | 33.27 | 35.42 | 00:00:00 | | 2008-10-07 | 2,568,400 | 35.00 | 37.28 | 35.00 | 35.30 | 00:00:00 | | 2008-10-08 | 4,231,100 | 34.80 | 35.69 | 30.75 | 31.00 | 00:00:00 | | 2008-10-09 | 2,383,600 | 32.16 | 32.52 | 30.00 | 30.20 | 00:00:00 | | 2008-10-10 | 1,863,300 | 29.00 | 32.00 | 27.71 | 29.40 | 00:00:00 | | 2008-10-13 | 1,778,000 | 32.00 | 33.45 | 30.90 | 32.79 | 00:00:00 | | 2008-10-14 | 1,620,300 | 34.43 | 35.00 | 33.00 | 34.30 | 00:00:00 | | 2008-10-15 | 2,236,500 | 32.99 | 34.20 | 31.05 | 31.61 | 00:00:00 | | 2008-10-16 | 2,320,500 | 32.90 | 33.45 | 31.28 | 32.85 | 00:00:00 | | 2008-10-17 | 1,551,700 | 32.85 | 34.75 | 32.50 | 32.91 | 00:00:00 | | 2008-10-20 | 1,591,500 | 32.91 | 34.82 | 32.91 | 34.46 | 00:00:00 | | 2008-10-21 | 1,677,200 | 34.50 | 35.09 | 33.80 | 34.70 | 00:00:00 | | 2008-10-22 | 1,943,700 | 32.50 | 33.84 | 31.06 | 32.30 | 00:00:00 | | 2008-10-23 | 2,530,000 | 31.60 | 31.80 | 29.61 | 31.00 | 00:00:00 | | 2008-10-24 | 1,526,100 | 29.69 | 30.99 | 28.85 | 29.74 | 00:00:00 | | 2008-10-27 | 1,337,600 | 29.41 | 30.60 | 29.00 | 29.40 | 00:00:00 | | 2008-10-28 | 1,537,700 | 31.00 | 32.90 | 29.23 | 32.80 | 00:00:00 | | 2008-10-29 | 1,833,900 | 33.00 | 34.13 | 32.05 | 32.10 | 00:00:00 | | 2008-10-30 | 3,181,600 | 33.50 | 33.50 | 32.30 | 32.80 | 00:00:00 | | 2008-10-31 | 2,131,400 | 32.70 | 34.10 | 31.76 | 33.00 | 00:00:00 | | 2008-11-03 | 1,145,000 | 33.33 | 35.26 | 32.24 | 34.99 | 00:00:00 | | 2008-11-04 | 1,703,500 | 35.67 | 36.05 | 33.50 | 33.50 | 00:00:00 | | 2008-11-05 | 1,575,100 | 33.80 | 33.99 | 31.75 | 32.50 | 00:00:00 | | 2008-11-06 | 1,569,100 | 32.30 | 34.17 | 31.17 | 32.48 | 00:00:00 | | 2008-11-07 | 1,101,600 | 32.83 | 34.49 | 31.58 | 33.30 | 00:00:00 | | 2008-11-10 | 1,238,000 | 35.19 | 35.19 | 32.51 | 33.00 | 00:00:00 | | 2008-11-11 | 1,306,600 | 32.51 | 34.82 | 32.11 | 34.20 | 00:00:00 | | 2008-11-12 | 2,583,300 | 34.20 | 34.59 | 32.83 | 33.70 | 00:00:00 | | 2008-11-13 | 1,727,700 | 33.50 | 35.60 | 33.02 | 34.99 | 00:00:00 | | 2008-11-14 | 1,168,100 | 35.30 | 36.78 | 34.86 | 36.70 | 00:00:00 | | 2008-11-17 | 1,230,600 | 35.00 | 38.55 | 35.00 | 37.25 | 00:00:00 | | 2008-11-18 | 1,346,900 | 36.50 | 38.30 | 36.12 | 37.00 | 00:00:00 | | 2008-11-19 | 1,450,500 | 37.00 | 38.50 | 37.00 | 37.90 | 00:00:00 | | 2008-11-21 | 2,298,900 | 36.00 | 37.71 | 36.00 | 36.60 | 00:00:00 | | 2008-11-24 | 1,645,200 | 38.05 | 38.50 | 37.41 | 37.41 | 00:00:00 | | 2008-11-25 | 2,028,300 | 37.01 | 38.73 | 36.70 | 37.40 | 00:00:00 | | 2008-11-26 | 1,484,800 | 37.30 | 38.27 | 37.00 | 37.60 | 00:00:00 | | 2008-11-27 | 798,500 | 37.95 | 38.00 | 37.00 | 37.00 | 00:00:00 | | 2008-11-28 | 2,270,200 | 37.15 | 38.35 | 35.79 | 36.50 | 00:00:00 | | 2008-12-01 | 1,141,600 | 35.80 | 36.25 | 34.41 | 34.91 | 00:00:00 | | 2008-12-02 | 4,864,400 | 35.50 | 36.75 | 35.10 | 36.43 | 00:00:00 | | 2008-12-03 | 1,298,800 | 36.50 | 37.59 | 35.28 | 36.66 | 00:00:00 | | 2008-12-04 | 1,223,700 | 37.15 | 37.59 | 35.79 | 35.85 | 00:00:00 | | 2008-12-05 | 2,257,500 | 35.69 | 36.00 | 34.32 | 35.50 | 00:00:00 | | 2008-12-08 | 2,635,500 | 36.80 | 36.80 | 35.42 | 36.00 | 00:00:00 | | 2008-12-09 | 4,220,400 | 36.19 | 36.54 | 34.60 | 34.78 | 00:00:00 | | 2008-12-10 | 2,153,400 | 35.16 | 35.34 | 33.36 | 33.70 | 00:00:00 | | 2008-12-11 | 2,153,800 | 33.70 | 33.85 | 32.55 | 32.55 | 00:00:00 | | 2008-12-12 | 1,781,500 | 32.25 | 34.30 | 32.10 | 34.30 | 00:00:00 | | 2008-12-15 | 1,689,000 | 34.39 | 34.39 | 32.60 | 32.60 | 00:00:00 | | 2008-12-16 | 1,933,400 | 33.21 | 33.71 | 32.79 | 33.71 | 00:00:00 | | 2008-12-17 | 2,947,600 | 33.45 | 33.58 | 31.71 | 32.50 | 00:00:00 | | 2008-12-18 | 1,670,000 | 32.63 | 32.75 | 31.84 | 32.35 | 00:00:00 | | 2008-12-19 | 3,399,200 | 31.90 | 31.91 | 30.84 | 30.90 | 00:00:00 | | 2008-12-22 | 1,531,400 | 30.72 | 31.40 | 30.38 | 30.72 | 00:00:00 | | 2008-12-23 | 1,531,800 | 31.01 | 31.34 | 30.21 | 31.00 | 00:00:00 | | 2008-12-26 | 504,400 | 31.05 | 31.20 | 30.60 | 30.80 | 00:00:00 | | 2008-12-29 | 833,500 | 31.20 | 31.30 | 30.71 | 31.30 | 00:00:00 | | 2008-12-30 | 1,236,900 | 31.36 | 32.16 | 31.36 | 31.77 | 00:00:00 | | 2009-01-02 | 979,500 | 31.90 | 33.29 | 31.40 | 33.29 | 00:00:00 | | 2009-01-05 | 1,945,500 | 32.91 | 32.91 | 31.77 | 32.15 | 00:00:00 | | 2009-01-06 | 1,357,800 | 32.10 | 32.25 | 31.15 | 31.50 | 00:00:00 | | 2009-01-07 | 983,300 | 31.50 | 32.00 | 31.15 | 31.58 | 00:00:00 | | 2009-01-08 | 1,631,500 | 31.74 | 32.51 | 31.28 | 32.50 | 00:00:00 | | 2009-01-09 | 1,370,700 | 32.40 | 32.90 | 31.85 | 32.80 | 00:00:00 | | 2009-01-12 | 1,478,100 | 32.33 | 32.75 | 32.06 | 32.61 | 00:00:00 | | 2009-01-13 | 1,157,400 | 32.18 | 33.30 | 32.11 | 33.10 | 00:00:00 | | 2009-01-14 | 1,352,300 | 32.91 | 33.33 | 32.45 | 32.93 | 00:00:00 | | 2009-01-15 | 1,278,500 | 33.09 | 33.84 | 32.25 | 33.60 | 00:00:00 | | 2009-01-16 | 1,386,500 | 33.77 | 33.90 | 33.02 | 33.90 | 00:00:00 | | 2009-01-19 | 531,300 | 33.87 | 33.87 | 32.61 | 32.72 | 00:00:00 | | 2009-01-20 | 1,217,900 | 32.72 | 33.50 | 31.61 | 32.19 | 00:00:00 | | 2009-01-21 | 811,700 | 32.10 | 32.79 | 31.95 | 32.59 | 00:00:00 | | 2009-01-22 | 1,576,900 | 32.55 | 32.91 | 30.80 | 31.14 | 00:00:00 | | 2009-01-23 | 1,135,000 | 31.20 | 32.02 | 30.90 | 32.02 | 00:00:00 | | 2009-01-26 | 968,000 | 32.00 | 32.45 | 31.41 | 32.06 | 00:00:00 | | 2009-01-27 | 757,000 | 32.08 | 32.08 | 31.40 | 31.70 | 00:00:00 | | 2009-01-28 | 1,403,500 | 32.10 | 32.22 | 31.53 | 31.78 | 00:00:00 | | 2009-01-29 | 668,900 | 31.80 | 32.29 | 31.40 | 32.00 | 00:00:00 | | 2009-01-30 | 1,403,300 | 31.99 | 32.03 | 31.38 | 31.45 | 00:00:00 | | 2009-02-02 | 779,500 | 31.11 | 31.82 | 30.95 | 31.18 | 00:00:00 | | 2009-02-03 | 849,700 | 31.10 | 31.37 | 30.80 | 31.10 | 00:00:00 | | 2009-02-04 | 1,843,400 | 31.21 | 31.58 | 30.83 | 31.05 | 00:00:00 | | 2009-02-05 | 1,319,800 | 31.20 | 31.60 | 30.67 | 31.15 | 00:00:00 | | 2009-02-06 | 1,401,200 | 31.20 | 31.96 | 30.95 | 31.80 | 00:00:00 | | 2009-02-09 | 1,404,300 | 31.71 | 32.60 | 31.30 | 32.55 | 00:00:00 | | 2009-02-10 | 1,894,000 | 32.47 | 33.62 | 32.15 | 32.75 | 00:00:00 | | 2009-02-11 | 1,247,100 | 33.00 | 33.47 | 32.04 | 32.15 | 00:00:00 | | 2009-02-12 | 793,600 | 31.75 | 32.33 | 31.56 | 31.60 | 00:00:00 | | 2009-02-13 | 1,386,900 | 32.20 | 32.42 | 31.60 | 32.24 | 00:00:00 | | 2009-02-16 | 439,600 | 31.99 | 32.69 | 31.82 | 32.69 | 00:00:00 | | 2009-02-17 | 1,699,500 | 31.86 | 32.30 | 31.66 | 31.86 | 00:00:00 | | 2009-02-18 | 1,019,800 | 32.00 | 32.24 | 31.30 | 31.99 | 00:00:00 | | 2009-02-19 | 938,200 | 31.99 | 32.26 | 31.59 | 31.79 | 00:00:00 | | 2009-02-20 | 1,355,400 | 31.47 | 32.30 | 31.16 | 32.19 | 00:00:00 | | 2009-02-25 | 847,600 | 31.50 | 32.94 | 31.16 | 32.46 | 00:00:00 | | 2009-02-26 | 806,300 | 32.74 | 32.95 | 32.03 | 32.03 | 00:00:00 | | 2009-02-27 | 1,867,000 | 31.52 | 33.35 | 31.42 | 33.25 | 00:00:00 | | 2009-03-02 | 1,452,300 | 32.59 | 32.99 | 31.55 | 31.55 | 00:00:00 | | 2009-03-03 | 956,800 | 31.99 | 31.99 | 30.88 | 31.30 | 00:00:00 | | 2009-03-04 | 963,900 | 31.61 | 32.44 | 31.36 | 31.95 | 00:00:00 | | 2009-03-05 | 1,011,800 | 31.60 | 32.10 | 31.32 | 31.55 | 00:00:00 | | 2009-03-06 | 641,400 | 31.37 | 32.17 | 31.37 | 31.88 | 00:00:00 | | 2009-03-09 | 661,600 | 32.05 | 32.58 | 31.51 | 32.32 | 00:00:00 | | 2009-03-10 | 1,432,300 | 32.50 | 33.28 | 32.40 | 32.91 | 00:00:00 | | 2009-03-11 | 1,592,200 | 33.29 | 33.35 | 31.64 | 31.74 | 00:00:00 | | 2009-03-12 | 1,122,000 | 31.84 | 32.01 | 31.30 | 31.70 | 00:00:00 | | 2009-03-13 | 972,600 | 32.02 | 32.09 | 31.48 | 31.95 | 00:00:00 | | 2009-03-16 | 1,119,600 | 32.00 | 32.42 | 31.33 | 31.43 | 00:00:00 | | 2009-03-17 | 1,335,300 | 31.41 | 32.35 | 31.23 | 32.35 | 00:00:00 | | 2009-03-18 | 1,516,200 | 31.99 | 33.59 | 31.96 | 33.35 | 00:00:00 | | 2009-03-19 | 1,837,800 | 33.60 | 33.95 | 33.35 | 33.88 | 00:00:00 | | 2009-03-20 | 1,295,700 | 33.82 | 33.85 | 32.25 | 32.25 | 00:00:00 | | 2009-03-23 | 1,410,200 | 32.56 | 33.87 | 32.32 | 33.76 | 00:00:00 | | 2009-03-24 | 1,377,900 | 33.60 | 34.10 | 33.17 | 33.45 | 00:00:00 | | 2009-03-25 | 1,287,700 | 33.68 | 34.06 | 33.15 | 33.75 | 00:00:00 | | 2009-03-26 | 1,150,800 | 33.77 | 35.00 | 33.41 | 34.71 | 00:00:00 | | 2009-03-27 | 1,333,200 | 34.74 | 34.79 | 33.26 | 33.31 | 00:00:00 | | 2009-03-30 | 1,031,800 | 33.06 | 33.97 | 32.92 | 33.69 | 00:00:00 | | 2009-03-31 | 1,047,700 | 34.00 | 34.99 | 33.96 | 34.49 | 00:00:00 | | 2009-04-01 | 1,349,800 | 33.76 | 35.98 | 33.72 | 35.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
