|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-01 | 1,349,800 | 33.76 | 35.98 | 33.72 | 35.67 | 00:00:00 | | 2009-04-02 | 1,372,500 | 36.02 | 36.50 | 35.98 | 36.00 | 00:00:00 | | 2009-04-03 | 1,314,900 | 36.46 | 37.04 | 36.26 | 36.98 | 00:00:00 | | 2009-04-06 | 1,701,900 | 36.21 | 36.29 | 35.55 | 35.70 | 00:00:00 | | 2009-04-07 | 1,727,700 | 35.25 | 35.88 | 34.37 | 34.55 | 00:00:00 | | 2009-04-08 | 1,152,500 | 34.85 | 35.60 | 34.85 | 35.40 | 00:00:00 | | 2009-04-09 | 1,695,900 | 36.20 | 36.27 | 35.28 | 35.40 | 00:00:00 | | 2009-04-13 | 1,028,000 | 35.40 | 35.61 | 34.99 | 35.14 | 00:00:00 | | 2009-04-14 | 3,333,800 | 35.14 | 35.14 | 33.55 | 33.70 | 00:00:00 | | 2009-04-15 | 1,983,300 | 33.94 | 33.94 | 33.16 | 33.38 | 00:00:00 | | 2009-04-16 | 2,015,900 | 33.76 | 34.60 | 33.70 | 34.60 | 00:00:00 | | 2009-04-17 | 820,000 | 34.57 | 34.88 | 34.20 | 34.50 | 00:00:00 | | 2009-04-20 | 820,400 | 34.30 | 34.30 | 33.71 | 33.95 | 00:00:00 | | 2009-04-22 | 1,191,100 | 34.71 | 34.88 | 34.36 | 34.40 | 00:00:00 | | 2009-04-23 | 1,112,500 | 34.55 | 34.77 | 33.73 | 34.07 | 00:00:00 | | 2009-04-24 | 4,646,500 | 32.99 | 33.29 | 32.51 | 32.91 | 00:00:00 | | 2009-04-27 | 2,537,000 | 33.00 | 33.69 | 32.60 | 33.58 | 00:00:00 | | 2009-04-28 | 2,024,800 | 33.50 | 34.35 | 33.20 | 34.27 | 00:00:00 | | 2009-04-29 | 2,027,000 | 34.46 | 35.26 | 34.46 | 35.26 | 00:00:00 | | 2009-04-30 | 2,979,000 | 27.30 | 27.40 | 26.33 | 26.65 | 00:00:00 | | 2009-05-04 | 2,983,600 | 26.90 | 27.20 | 26.81 | 26.95 | 00:00:00 | | 2009-05-05 | 2,383,300 | 26.97 | 27.00 | 26.26 | 26.45 | 00:00:00 | | 2009-05-06 | 4,472,000 | 26.67 | 26.70 | 26.03 | 26.09 | 00:00:00 | | 2009-05-07 | 2,931,700 | 26.19 | 26.40 | 25.62 | 25.95 | 00:00:00 | | 2009-05-08 | 2,607,500 | 26.30 | 26.44 | 25.58 | 25.81 | 00:00:00 | | 2009-05-11 | 2,091,100 | 25.80 | 25.80 | 25.22 | 25.70 | 00:00:00 | | 2009-05-12 | 4,568,800 | 26.00 | 26.71 | 26.00 | 26.55 | 00:00:00 | | 2009-05-13 | 2,332,000 | 26.25 | 26.80 | 26.00 | 26.60 | 00:00:00 | | 2009-05-14 | 1,662,300 | 26.58 | 26.95 | 26.25 | 26.75 | 00:00:00 | | 2009-05-15 | 1,741,200 | 26.30 | 27.02 | 26.30 | 26.87 | 00:00:00 | | 2009-05-18 | 1,333,300 | 27.08 | 27.20 | 26.82 | 27.20 | 00:00:00 | | 2009-05-19 | 1,959,500 | 26.88 | 27.10 | 26.15 | 26.31 | 00:00:00 | | 2009-05-20 | 3,298,600 | 26.34 | 26.65 | 25.65 | 26.00 | 00:00:00 | | 2009-05-21 | 2,384,900 | 25.80 | 25.80 | 24.98 | 25.18 | 00:00:00 | | 2009-05-22 | 1,844,000 | 25.41 | 25.92 | 25.21 | 25.69 | 00:00:00 | | 2009-05-25 | 631,300 | 25.84 | 26.14 | 25.63 | 25.85 | 00:00:00 | | 2009-05-26 | 1,716,600 | 25.74 | 26.11 | 25.53 | 25.86 | 00:00:00 | | 2009-05-27 | 1,328,300 | 25.95 | 25.95 | 25.53 | 25.74 | 00:00:00 | | 2009-05-28 | 1,494,100 | 25.80 | 26.05 | 25.66 | 26.05 | 00:00:00 | | 2009-05-29 | 3,932,800 | 26.09 | 26.62 | 25.76 | 26.49 | 00:00:00 | | 2009-06-01 | 2,384,100 | 26.71 | 26.79 | 26.26 | 26.31 | 00:00:00 | | 2009-06-02 | 3,649,400 | 26.25 | 26.52 | 25.90 | 25.91 | 00:00:00 | | 2009-06-03 | 2,710,300 | 26.01 | 26.41 | 25.60 | 26.41 | 00:00:00 | | 2009-06-04 | 2,767,900 | 26.58 | 27.24 | 26.27 | 27.24 | 00:00:00 | | 2009-06-05 | 3,630,800 | 27.50 | 28.02 | 27.15 | 27.99 | 00:00:00 | | 2009-06-08 | 1,518,400 | 27.79 | 28.26 | 27.30 | 27.80 | 00:00:00 | | 2009-06-09 | 1,091,500 | 27.71 | 27.87 | 26.93 | 27.10 | 00:00:00 | | 2009-06-10 | 1,399,000 | 27.31 | 27.65 | 27.18 | 27.65 | 00:00:00 | | 2009-06-12 | 2,991,800 | 28.00 | 28.85 | 27.69 | 28.60 | 00:00:00 | | 2009-06-15 | 3,223,200 | 28.34 | 28.34 | 27.61 | 28.23 | 00:00:00 | | 2009-06-16 | 2,093,900 | 28.15 | 28.50 | 27.17 | 27.40 | 00:00:00 | | 2009-06-17 | 1,875,000 | 27.10 | 27.44 | 26.91 | 27.15 | 00:00:00 | | 2009-06-18 | 1,349,700 | 27.19 | 27.54 | 26.99 | 27.38 | 00:00:00 | | 2009-06-19 | 1,850,600 | 27.52 | 27.68 | 27.00 | 27.35 | 00:00:00 | | 2009-06-22 | 2,074,000 | 27.23 | 27.59 | 26.50 | 26.50 | 00:00:00 | | 2009-06-23 | 1,694,000 | 26.36 | 26.90 | 26.00 | 26.00 | 00:00:00 | | 2009-06-24 | 2,266,900 | 26.39 | 26.49 | 25.86 | 26.10 | 00:00:00 | | 2009-06-25 | 2,089,200 | 26.15 | 26.21 | 25.74 | 26.18 | 00:00:00 | | 2009-06-26 | 1,740,500 | 26.25 | 26.80 | 26.05 | 26.60 | 00:00:00 | | 2009-06-29 | 1,165,800 | 26.69 | 27.15 | 26.62 | 26.85 | 00:00:00 | | 2009-06-30 | 1,353,400 | 26.85 | 27.07 | 26.21 | 26.35 | 00:00:00 | | 2009-07-01 | 1,632,000 | 26.57 | 26.91 | 26.35 | 26.54 | 00:00:00 | | 2009-07-02 | 1,030,200 | 26.35 | 26.51 | 26.13 | 26.40 | 00:00:00 | | 2009-07-03 | 570,600 | 26.59 | 26.63 | 26.20 | 26.20 | 00:00:00 | | 2009-07-06 | 1,160,300 | 26.40 | 26.40 | 25.85 | 26.15 | 00:00:00 | | 2009-07-07 | 2,151,900 | 26.10 | 26.17 | 25.76 | 25.84 | 00:00:00 | | 2009-07-08 | 2,218,300 | 25.96 | 26.31 | 25.55 | 26.30 | 00:00:00 | | 2009-07-10 | 2,015,400 | 26.23 | 26.23 | 25.84 | 26.00 | 00:00:00 | | 2009-07-13 | 2,036,300 | 26.01 | 26.35 | 25.68 | 25.96 | 00:00:00 | | 2009-07-14 | 1,994,900 | 26.16 | 26.16 | 25.50 | 25.50 | 00:00:00 | | 2009-07-15 | 2,885,600 | 25.93 | 26.00 | 25.62 | 26.00 | 00:00:00 | | 2009-07-16 | 1,561,800 | 25.99 | 26.19 | 25.70 | 26.15 | 00:00:00 | | 2009-07-17 | 1,604,400 | 26.19 | 26.22 | 25.78 | 25.90 | 00:00:00 | | 2009-07-20 | 2,063,800 | 26.05 | 26.09 | 25.83 | 25.94 | 00:00:00 | | 2009-07-21 | 1,844,500 | 26.02 | 26.16 | 25.71 | 25.80 | 00:00:00 | | 2009-07-22 | 2,555,600 | 25.75 | 25.98 | 25.62 | 25.70 | 00:00:00 | | 2009-07-23 | 2,266,500 | 25.86 | 25.95 | 25.61 | 25.86 | 00:00:00 | | 2009-07-24 | 1,746,800 | 25.80 | 25.90 | 25.65 | 25.90 | 00:00:00 | | 2009-07-27 | 1,432,100 | 26.01 | 26.01 | 25.56 | 25.77 | 00:00:00 | | 2009-07-28 | 1,698,500 | 25.70 | 26.32 | 25.55 | 26.32 | 00:00:00 | | 2009-07-29 | 2,747,900 | 26.35 | 26.90 | 26.06 | 26.88 | 00:00:00 | | 2009-07-30 | 2,548,600 | 26.98 | 27.40 | 26.83 | 27.17 | 00:00:00 | | 2009-07-31 | 1,986,100 | 27.08 | 27.20 | 26.51 | 27.05 | 00:00:00 | | 2009-08-03 | 1,922,200 | 27.00 | 27.29 | 26.83 | 27.29 | 00:00:00 | | 2009-08-04 | 2,076,500 | 27.41 | 27.87 | 27.25 | 27.60 | 00:00:00 | | 2009-08-05 | 1,685,900 | 27.71 | 27.80 | 27.31 | 27.52 | 00:00:00 | | 2009-08-06 | 2,681,900 | 28.35 | 28.57 | 27.92 | 28.39 | 00:00:00 | | 2009-08-07 | 2,010,100 | 28.41 | 28.74 | 28.10 | 28.20 | 00:00:00 | | 2009-08-10 | 1,280,800 | 28.18 | 28.39 | 27.76 | 28.06 | 00:00:00 | | 2009-08-11 | 827,900 | 28.01 | 28.01 | 27.60 | 27.90 | 00:00:00 | | 2009-08-12 | 1,319,600 | 28.00 | 28.00 | 27.51 | 27.85 | 00:00:00 | | 2009-08-13 | 1,292,100 | 27.86 | 27.98 | 27.38 | 27.88 | 00:00:00 | | 2009-08-14 | 2,227,400 | 27.92 | 28.41 | 27.50 | 27.66 | 00:00:00 | | 2009-08-17 | 1,582,400 | 27.39 | 27.39 | 26.86 | 27.14 | 00:00:00 | | 2009-08-18 | 996,500 | 27.00 | 27.31 | 26.91 | 27.15 | 00:00:00 | | 2009-08-19 | 946,800 | 26.98 | 27.20 | 26.83 | 27.18 | 00:00:00 | | 2009-08-20 | 958,300 | 27.02 | 27.43 | 27.02 | 27.26 | 00:00:00 | | 2009-08-21 | 1,509,100 | 27.43 | 27.56 | 27.05 | 27.25 | 00:00:00 | | 2009-08-24 | 1,361,400 | 27.28 | 27.60 | 27.17 | 27.35 | 00:00:00 | | 2009-08-25 | 1,087,600 | 27.34 | 27.59 | 27.22 | 27.29 | 00:00:00 | | 2009-08-26 | 1,061,300 | 27.35 | 27.53 | 27.25 | 27.40 | 00:00:00 | | 2009-08-27 | 1,384,400 | 27.50 | 27.96 | 27.27 | 27.59 | 00:00:00 | | 2009-08-28 | 915,100 | 27.72 | 27.89 | 27.31 | 27.70 | 00:00:00 | | 2009-08-31 | 1,277,700 | 27.75 | 27.75 | 27.35 | 27.75 | 00:00:00 | | 2009-09-01 | 1,727,400 | 27.50 | 27.52 | 27.15 | 27.30 | 00:00:00 | | 2009-09-02 | 1,903,200 | 27.18 | 27.22 | 26.78 | 26.78 | 00:00:00 | | 2009-09-03 | 1,320,000 | 26.90 | 26.90 | 26.57 | 26.66 | 00:00:00 | | 2009-09-04 | 984,900 | 26.66 | 26.83 | 26.51 | 26.55 | 00:00:00 | | 2009-09-08 | 1,739,100 | 26.83 | 27.09 | 26.68 | 27.09 | 00:00:00 | | 2009-09-09 | 2,467,500 | 27.15 | 27.79 | 27.15 | 27.77 | 00:00:00 | | 2009-09-10 | 1,451,100 | 27.74 | 27.92 | 27.32 | 27.85 | 00:00:00 | | 2009-09-11 | 1,143,100 | 27.76 | 28.10 | 27.61 | 27.61 | 00:00:00 | | 2009-09-14 | 1,941,500 | 27.51 | 27.63 | 27.17 | 27.33 | 00:00:00 | | 2009-09-15 | 1,282,600 | 27.44 | 27.44 | 27.01 | 27.25 | 00:00:00 | | 2009-09-16 | 2,125,900 | 27.25 | 27.73 | 27.09 | 27.71 | 00:00:00 | | 2009-09-17 | 1,475,200 | 27.63 | 27.98 | 27.35 | 27.64 | 00:00:00 | | 2009-09-18 | 1,761,700 | 27.65 | 27.85 | 27.47 | 27.47 | 00:00:00 | | 2009-09-21 | 2,010,500 | 27.45 | 27.49 | 27.22 | 27.22 | 00:00:00 | | 2009-09-22 | 2,319,300 | 27.34 | 27.35 | 26.91 | 26.98 | 00:00:00 | | 2009-09-23 | 1,521,000 | 27.04 | 27.16 | 26.85 | 26.85 | 00:00:00 | | 2009-09-24 | 1,106,200 | 27.00 | 27.00 | 26.54 | 26.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
