|
 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 | | 2010-03-30 | 1,625,400 | 29.90 | 30.18 | 29.70 | 30.03 | 00:00:00 | | 2010-03-31 | 1,565,600 | 30.00 | 30.12 | 29.27 | 29.52 | 00:00:00 | | 2010-04-01 | 1,344,500 | 29.77 | 29.79 | 29.40 | 29.50 | 00:00:00 | | 2010-04-05 | 1,010,500 | 29.63 | 30.04 | 29.53 | 29.99 | 00:00:00 | | 2010-04-06 | 1,078,800 | 29.97 | 29.97 | 29.62 | 29.62 | 00:00:00 | | 2010-04-07 | 1,073,000 | 29.71 | 29.84 | 29.47 | 29.53 | 00:00:00 | | 2010-04-08 | 1,194,700 | 29.68 | 29.68 | 29.35 | 29.47 | 00:00:00 | | 2010-04-09 | 1,503,700 | 29.40 | 29.69 | 29.27 | 29.30 | 00:00:00 | | 2010-04-12 | 1,111,700 | 29.31 | 29.48 | 29.02 | 29.02 | 00:00:00 | | 2010-04-13 | 1,226,100 | 29.12 | 29.56 | 29.02 | 29.56 | 00:00:00 | | 2010-04-14 | 1,574,600 | 29.45 | 29.84 | 29.25 | 29.75 | 00:00:00 | | 2010-04-15 | 1,444,300 | 29.75 | 30.00 | 29.56 | 29.98 | 00:00:00 | | 2010-04-16 | 997,800 | 29.75 | 29.94 | 29.41 | 29.78 | 00:00:00 | | 2010-04-19 | 1,117,000 | 29.61 | 30.10 | 29.54 | 29.60 | 00:00:00 | | 2010-04-20 | 1,527,600 | 29.91 | 30.05 | 29.62 | 29.87 | 00:00:00 | | 2010-04-22 | 2,055,900 | 29.62 | 30.38 | 29.53 | 30.38 | 00:00:00 | | 2010-04-23 | 2,002,000 | 30.42 | 31.09 | 30.26 | 31.09 | 00:00:00 | | 2010-04-26 | 1,587,100 | 30.99 | 31.58 | 30.90 | 30.99 | 00:00:00 | | 2010-04-27 | 2,174,200 | 30.78 | 31.37 | 30.53 | 30.87 | 00:00:00 | | 2010-04-28 | 1,731,300 | 31.14 | 31.69 | 30.80 | 31.50 | 00:00:00 | | 2010-04-29 | 1,489,200 | 31.64 | 31.79 | 31.25 | 31.51 | 00:00:00 | | 2010-04-30 | 2,710,200 | 27.39 | 27.60 | 26.62 | 27.55 | 00:00:00 | | 2010-05-03 | 2,068,000 | 27.07 | 28.49 | 27.03 | 28.20 | 00:00:00 | | 2010-05-04 | 2,057,900 | 27.76 | 28.39 | 27.44 | 27.53 | 00:00:00 | | 2010-05-05 | 1,442,500 | 27.44 | 28.34 | 27.06 | 27.64 | 00:00:00 | | 2010-05-06 | 2,135,600 | 27.40 | 27.95 | 25.62 | 26.79 | 00:00:00 | | 2010-05-07 | 1,759,200 | 26.56 | 27.26 | 25.85 | 26.80 | 00:00:00 | | 2010-05-10 | 1,302,900 | 27.98 | 28.08 | 27.30 | 27.75 | 00:00:00 | | 2010-05-11 | 1,322,000 | 27.45 | 28.11 | 27.25 | 27.58 | 00:00:00 | | 2010-05-12 | 839,600 | 27.90 | 28.09 | 27.51 | 27.85 | 00:00:00 | | 2010-05-13 | 1,589,700 | 27.80 | 27.99 | 27.00 | 27.20 | 00:00:00 | | 2010-05-14 | 995,300 | 27.20 | 27.33 | 26.60 | 26.81 | 00:00:00 | | 2010-05-17 | 1,419,400 | 26.70 | 27.40 | 26.52 | 27.40 | 00:00:00 | | 2010-05-18 | 1,935,000 | 28.00 | 28.00 | 26.98 | 27.18 | 00:00:00 | | 2010-05-19 | 2,154,100 | 27.00 | 27.75 | 26.65 | 27.10 | 00:00:00 | | 2010-05-20 | 2,265,900 | 27.20 | 27.20 | 26.10 | 26.26 | 00:00:00 | | 2010-05-21 | 1,226,800 | 26.05 | 26.48 | 25.77 | 26.15 | 00:00:00 | | 2010-05-24 | 862,100 | 26.01 | 26.34 | 25.95 | 26.20 | 00:00:00 | | 2010-05-25 | 1,016,800 | 25.76 | 26.20 | 25.54 | 26.07 | 00:00:00 | | 2010-05-26 | 1,308,400 | 26.11 | 26.73 | 25.79 | 26.04 | 00:00:00 | | 2010-05-27 | 1,448,300 | 26.31 | 26.68 | 25.83 | 25.95 | 00:00:00 | | 2010-05-31 | 1,257,700 | 25.90 | 25.99 | 25.47 | 25.99 | 00:00:00 | | 2010-06-01 | 3,527,200 | 25.25 | 25.40 | 24.83 | 24.83 | 00:00:00 | | 2010-06-02 | 3,136,200 | 24.80 | 24.91 | 24.06 | 24.20 | 00:00:00 | | 2010-06-04 | 2,217,100 | 24.20 | 24.70 | 23.90 | 24.33 | 00:00:00 | | 2010-06-07 | 2,023,500 | 24.37 | 24.99 | 24.25 | 24.85 | 00:00:00 | | 2010-06-08 | 1,383,000 | 24.75 | 25.05 | 24.50 | 24.85 | 00:00:00 | | 2010-06-09 | 1,214,100 | 24.80 | 25.00 | 24.43 | 24.43 | 00:00:00 | | 2010-06-10 | 1,063,100 | 24.60 | 24.98 | 24.59 | 24.95 | 00:00:00 | | 2010-06-11 | 1,252,200 | 24.91 | 25.07 | 24.54 | 25.00 | 00:00:00 | | 2010-06-14 | 1,352,000 | 25.08 | 25.14 | 24.90 | 24.90 | 00:00:00 | | 2010-06-15 | 1,882,900 | 24.95 | 25.42 | 24.95 | 25.40 | 00:00:00 | | 2010-06-16 | 1,702,900 | 25.31 | 25.60 | 25.06 | 25.43 | 00:00:00 | | 2010-06-17 | 1,861,300 | 25.42 | 25.67 | 25.38 | 25.45 | 00:00:00 | | 2010-06-18 | 1,177,600 | 25.48 | 25.68 | 25.41 | 25.68 | 00:00:00 | | 2010-06-21 | 1,384,500 | 25.67 | 25.84 | 25.61 | 25.72 | 00:00:00 | | 2010-06-22 | 1,359,400 | 25.59 | 26.23 | 25.50 | 25.90 | 00:00:00 | | 2010-06-23 | 1,132,400 | 25.94 | 26.15 | 25.72 | 25.99 | 00:00:00 | | 2010-06-24 | 1,248,800 | 25.90 | 26.10 | 25.70 | 25.95 | 00:00:00 | | 2010-06-25 | 879,400 | 25.78 | 26.37 | 25.76 | 26.19 | 00:00:00 | | 2010-06-28 | 536,100 | 26.36 | 26.52 | 26.21 | 26.40 | 00:00:00 | | 2010-06-29 | 1,855,300 | 26.25 | 26.25 | 25.78 | 26.19 | 00:00:00 | | 2010-06-30 | 1,490,200 | 26.10 | 26.40 | 25.52 | 26.16 | 00:00:00 | | 2010-07-01 | 816,700 | 25.85 | 26.40 | 25.63 | 26.19 | 00:00:00 | | 2010-07-02 | 801,900 | 26.19 | 26.35 | 25.95 | 26.16 | 00:00:00 | | 2010-07-05 | 983,900 | 25.95 | 26.76 | 25.74 | 26.60 | 00:00:00 | | 2010-07-06 | 1,523,100 | 26.88 | 26.89 | 26.36 | 26.85 | 00:00:00 | | 2010-07-07 | 1,431,400 | 26.79 | 26.89 | 26.34 | 26.46 | 00:00:00 | | 2010-07-08 | 1,307,900 | 26.59 | 26.59 | 25.60 | 25.83 | 00:00:00 | | 2010-07-12 | 1,194,600 | 25.68 | 26.19 | 25.46 | 25.89 | 00:00:00 | | 2010-07-13 | 1,485,900 | 26.88 | 26.88 | 25.74 | 26.07 | 00:00:00 | | 2010-07-14 | 1,650,600 | 25.86 | 25.96 | 25.21 | 25.40 | 00:00:00 | | 2010-07-15 | 1,060,600 | 25.27 | 25.51 | 25.16 | 25.29 | 00:00:00 | | 2010-07-16 | 1,026,800 | 25.30 | 25.42 | 25.05 | 25.05 | 00:00:00 | | 2010-07-19 | 977,200 | 25.10 | 25.27 | 24.94 | 25.04 | 00:00:00 | | 2010-07-20 | 1,867,100 | 25.09 | 25.13 | 24.86 | 25.07 | 00:00:00 | | 2010-07-21 | 984,300 | 25.08 | 25.25 | 24.92 | 24.92 | 00:00:00 | | 2010-07-22 | 2,039,600 | 25.17 | 25.76 | 25.11 | 25.60 | 00:00:00 | | 2010-07-23 | 1,786,800 | 25.64 | 25.68 | 24.68 | 25.68 | 00:00:00 | | 2010-07-26 | 1,043,800 | 25.58 | 25.90 | 25.30 | 25.88 | 00:00:00 | | 2010-07-27 | 1,384,400 | 25.92 | 26.20 | 25.73 | 26.07 | 00:00:00 | | 2010-07-28 | 1,644,200 | 26.09 | 26.27 | 25.85 | 26.20 | 00:00:00 | | 2010-07-29 | 1,006,600 | 26.21 | 26.45 | 26.08 | 26.40 | 00:00:00 | | 2010-07-30 | 1,179,200 | 26.00 | 26.59 | 26.00 | 26.30 | 00:00:00 | | 2010-08-02 | 1,091,300 | 26.49 | 26.63 | 26.16 | 26.35 | 00:00:00 | | 2010-08-03 | 1,039,200 | 26.30 | 26.42 | 26.16 | 26.16 | 00:00:00 | | 2010-08-04 | 1,072,800 | 26.17 | 26.46 | 26.13 | 26.16 | 00:00:00 | | 2010-08-05 | 1,076,200 | 26.37 | 26.40 | 26.02 | 26.27 | 00:00:00 | | 2010-08-06 | 900,000 | 26.06 | 26.36 | 25.95 | 26.29 | 00:00:00 | | 2010-08-09 | 524,300 | 26.44 | 26.44 | 26.00 | 26.25 | 00:00:00 | | 2010-08-10 | 1,099,200 | 26.00 | 26.24 | 25.81 | 26.15 | 00:00:00 | | 2010-08-11 | 702,000 | 25.77 | 25.95 | 25.65 | 25.89 | 00:00:00 | | 2010-08-12 | 471,200 | 25.75 | 26.00 | 25.53 | 25.65 | 00:00:00 | | 2010-08-13 | 1,043,600 | 25.79 | 25.79 | 25.21 | 25.25 | 00:00:00 | | 2010-08-16 | 1,168,900 | 25.25 | 25.50 | 25.02 | 25.50 | 00:00:00 | | 2010-08-17 | 1,300,500 | 25.70 | 25.80 | 25.37 | 25.37 | 00:00:00 | | 2010-08-18 | 1,664,900 | 25.48 | 25.51 | 25.21 | 25.51 | 00:00:00 | | 2010-08-19 | 1,036,600 | 25.52 | 25.52 | 25.09 | 25.34 | 00:00:00 | | 2010-08-20 | 1,287,300 | 25.30 | 26.11 | 25.11 | 26.11 | 00:00:00 | | 2010-08-23 | 786,900 | 26.00 | 26.00 | 25.63 | 25.72 | 00:00:00 | | 2010-08-24 | 5,356,500 | 25.40 | 26.47 | 25.40 | 26.47 | 00:00:00 | | 2010-08-25 | 3,030,500 | 26.25 | 26.77 | 25.83 | 26.75 | 00:00:00 | | 2010-08-26 | 5,408,700 | 26.74 | 27.50 | 26.40 | 27.33 | 00:00:00 | | 2010-08-27 | 4,512,200 | 27.41 | 28.48 | 27.40 | 28.35 | 00:00:00 | | 2010-08-30 | 2,142,800 | 28.73 | 28.76 | 28.16 | 28.65 | 00:00:00 | | 2010-08-31 | 2,858,600 | 28.50 | 28.66 | 27.43 | 28.00 | 00:00:00 | | 2010-09-01 | 2,037,100 | 28.00 | 28.99 | 28.00 | 28.70 | 00:00:00 | | 2010-09-02 | 1,977,400 | 28.60 | 28.60 | 27.44 | 27.81 | 00:00:00 | | 2010-09-03 | 1,064,100 | 28.18 | 28.50 | 27.50 | 27.94 | 00:00:00 | | 2010-09-06 | 347,900 | 27.75 | 28.22 | 27.51 | 27.85 | 00:00:00 | | 2010-09-08 | 2,913,200 | 27.51 | 27.76 | 26.57 | 26.65 | 00:00:00 | | 2010-09-09 | 1,661,800 | 26.87 | 27.00 | 26.47 | 27.00 | 00:00:00 | | 2010-09-10 | 1,316,400 | 27.30 | 27.50 | 27.20 | 27.28 | 00:00:00 | | 2010-09-13 | 1,134,300 | 27.35 | 27.64 | 27.10 | 27.35 | 00:00:00 | | 2010-09-14 | 2,225,000 | 27.58 | 27.86 | 27.15 | 27.47 | 00:00:00 | | 2010-09-15 | 1,468,300 | 27.47 | 28.15 | 27.31 | 28.15 | 00:00:00 | | 2010-09-16 | 920,100 | 28.13 | 28.13 | 27.75 | 28.07 | 00:00:00 | | 2010-09-17 | 919,600 | 27.94 | 28.00 | 27.33 | 27.46 | 00:00:00 | | 2010-09-20 | 916,400 | 27.51 | 27.74 | 27.21 | 27.50 | 00:00:00 | | 2010-09-21 | 1,141,700 | 27.35 | 27.70 | 26.87 | 26.97 | 00:00:00 | | 2010-09-22 | 1,379,100 | 27.04 | 27.65 | 27.00 | 27.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
