TR4DER - CEMIG -PN [CMIG4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-22	1,379,100	27.04	27.65	27.00	27.40	00:00:00
2010-09-23	1,714,400	27.65	27.65	27.15	27.29	00:00:00
2010-09-24	2,737,400	27.40	27.40	26.05	26.31	00:00:00
2010-09-27	1,573,500	26.45	26.74	26.33	26.48	00:00:00
2010-09-28	1,605,400	26.40	26.91	26.20	26.80	00:00:00
2010-09-29	1,899,200	26.77	27.10	26.64	26.87	00:00:00
2010-09-30	1,965,800	27.12	27.50	26.75	27.45	00:00:00
2010-10-01	1,374,700	27.49	27.60	27.12	27.60	00:00:00
2010-10-04	1,488,000	27.60	28.10	27.55	28.10	00:00:00
2010-10-05	1,618,200	28.20	28.67	28.20	28.40	00:00:00
2010-10-06	1,506,000	28.55	28.57	27.66	28.12	00:00:00
2010-10-07	1,566,900	28.16	28.20	27.51	28.15	00:00:00
2010-10-08	1,377,100	28.00	28.37	27.70	28.10	00:00:00
2010-10-11	2,027,800	28.15	28.63	27.88	28.30	00:00:00
2010-10-13	3,137,600	28.52	28.71	28.08	28.60	00:00:00
2010-10-14	2,223,300	28.50	28.87	28.11	28.49	00:00:00
2010-10-15	2,666,300	28.74	29.42	28.30	29.26	00:00:00
2010-10-18	2,090,800	29.29	29.91	29.15	29.86	00:00:00
2010-10-19	3,280,200	29.65	29.95	29.01	29.60	00:00:00
2010-10-20	2,235,400	29.50	29.75	29.25	29.50	00:00:00
2010-10-21	1,013,900	29.64	29.64	28.75	29.05	00:00:00
2010-10-22	1,565,100	29.11	29.45	28.62	28.70	00:00:00
2010-10-25	2,540,900	28.80	29.65	28.58	29.00	00:00:00
2010-10-26	681,100	28.76	29.50	28.76	29.09	00:00:00
2010-10-27	783,500	29.11	29.65	29.01	29.18	00:00:00
2010-10-28	1,063,400	29.65	30.14	29.14	30.05	00:00:00
2010-10-29	859,200	30.20	30.23	29.74	29.94	00:00:00
2010-11-01	932,400	29.50	30.32	29.50	30.04	00:00:00
2010-11-03	981,500	30.00	30.29	29.64	29.72	00:00:00
2010-11-04	1,215,600	30.09	30.48	29.80	30.10	00:00:00
2010-11-05	1,639,500	30.10	30.30	29.35	29.40	00:00:00
2010-11-08	999,600	29.33	29.96	29.20	29.53	00:00:00
2010-11-09	1,187,500	29.69	29.90	29.28	29.70	00:00:00
2010-11-10	1,399,100	29.77	30.39	29.61	29.91	00:00:00
2010-11-11	1,242,700	29.91	29.94	28.78	28.78	00:00:00
2010-11-12	1,091,000	28.90	29.04	28.64	28.85	00:00:00
2010-11-16	1,203,600	28.55	28.97	28.15	28.39	00:00:00
2010-11-17	766,200	28.23	28.72	28.18	28.66	00:00:00
2010-11-18	1,379,300	28.89	28.97	28.31	28.65	00:00:00
2010-11-19	1,480,300	28.59	29.69	28.38	29.41	00:00:00
2010-11-22	1,170,400	29.13	29.60	28.26	28.59	00:00:00
2010-11-23	1,198,700	28.26	28.80	28.04	28.34	00:00:00
2010-11-24	952,800	28.47	29.70	28.34	29.65	00:00:00
2010-11-25	379,700	29.50	29.73	29.04	29.59	00:00:00
2010-11-26	824,900	29.59	29.59	28.61	28.61	00:00:00
2010-11-29	878,900	28.52	28.83	28.17	28.53	00:00:00
2010-11-30	1,717,100	28.42	29.25	28.27	28.50	00:00:00
2010-12-01	1,678,500	29.07	29.25	28.57	28.61	00:00:00
2010-12-02	1,938,800	28.97	28.97	28.44	28.70	00:00:00
2010-12-03	1,071,300	28.89	29.90	28.55	29.60	00:00:00
2010-12-06	1,101,800	29.88	29.95	29.02	29.05	00:00:00
2010-12-07	1,173,600	29.48	29.80	28.84	28.94	00:00:00
2010-12-08	1,317,500	28.90	29.39	28.38	28.50	00:00:00
2010-12-09	1,578,700	28.49	28.99	27.80	27.84	00:00:00
2010-12-10	1,532,200	28.12	28.14	27.59	27.70	00:00:00
2010-12-13	1,248,900	27.87	28.40	27.51	28.20	00:00:00
2010-12-14	794,600	28.06	28.50	27.95	28.36	00:00:00
2010-12-15	1,409,700	28.24	28.65	28.02	28.40	00:00:00
2010-12-16	2,016,800	28.93	29.29	28.56	29.14	00:00:00
2010-12-17	1,725,400	27.94	28.10	27.30	27.95	00:00:00
2010-12-20	1,323,800	28.00	28.18	27.28	27.56	00:00:00
2010-12-21	1,308,800	27.51	28.00	27.18	27.83	00:00:00
2010-12-22	2,260,700	27.67	27.97	27.00	27.10	00:00:00
2010-12-23	935,800	27.01	27.30	26.69	26.80	00:00:00
2010-12-27	802,800	26.69	26.97	26.41	26.47	00:00:00
2010-12-28	607,800	26.42	27.21	26.42	27.15	00:00:00
2010-12-29	936,900	27.15	27.20	26.88	27.05	00:00:00
2010-12-30	1,191,800	27.19	27.30	26.71	26.71	00:00:00
2011-01-03	1,016,800	27.27	27.44	27.02	27.44	00:00:00
2011-01-04	1,479,000	27.43	27.66	27.16	27.51	00:00:00
2011-01-05	1,354,000	27.49	27.71	27.22	27.71	00:00:00
2011-01-06	1,329,800	27.82	27.85	27.43	27.54	00:00:00
2011-01-07	1,058,500	27.70	28.24	27.49	28.24	00:00:00
2011-01-10	1,965,500	28.05	28.29	27.58	27.70	00:00:00
2011-01-11	1,032,700	27.89	28.12	27.61	28.10	00:00:00
2011-01-12	1,261,600	28.00	28.90	27.94	28.90	00:00:00
2011-01-13	249,800	28.85	29.13	28.81	29.04	00:00:00
2011-01-14	1,744,000	29.30	29.69	29.30	29.65	00:00:00
2011-01-17	905,100	29.49	29.82	29.07	29.79	00:00:00
2011-01-18	1,001,600	29.85	29.85	29.01	29.01	00:00:00
2011-01-19	678,600	29.01	29.27	28.48	28.84	00:00:00
2011-01-20	1,262,300	28.70	28.97	27.97	28.11	00:00:00
2011-01-21	1,858,900	28.15	28.28	27.43	27.48	00:00:00
2011-01-24	1,143,200	27.70	27.93	27.51	27.61	00:00:00
2011-01-26	1,440,200	27.75	28.29	27.49	27.80	00:00:00
2011-01-27	1,214,000	27.81	28.20	27.62	27.67	00:00:00
2011-01-28	1,260,800	27.80	27.80	27.04	27.18	00:00:00
2011-01-31	1,487,100	27.39	27.68	27.05	27.40	00:00:00
2011-02-01	1,149,000	27.49	27.62	27.10	27.20	00:00:00
2011-02-02	1,372,200	27.20	27.59	27.00	27.00	00:00:00
2011-02-03	639,300	27.03	27.16	26.81	27.00	00:00:00
2011-02-04	1,237,300	26.96	27.21	26.25	26.25	00:00:00
2011-02-07	500,900	26.68	26.95	26.31	26.80	00:00:00
2011-02-08	1,446,800	26.72	26.85	26.35	26.47	00:00:00
2011-02-09	1,128,100	26.35	26.57	26.20	26.20	00:00:00
2011-02-10	905,400	26.36	26.50	26.20	26.20	00:00:00
2011-02-11	1,521,300	26.30	26.50	25.79	26.09	00:00:00
2011-02-14	1,003,300	25.96	26.18	25.85	26.04	00:00:00
2011-02-15	972,000	26.07	26.43	25.96	26.15	00:00:00
2011-02-16	1,687,500	26.34	27.00	26.26	26.98	00:00:00
2011-02-17	998,800	27.01	27.19	26.75	26.92	00:00:00
2011-02-18	1,196,000	26.95	27.28	26.76	27.26	00:00:00
2011-02-21	1,103,600	27.20	27.75	27.07	27.64	00:00:00
2011-02-22	1,615,300	27.36	27.59	27.07	27.59	00:00:00
2011-02-23	1,497,500	27.41	27.65	26.93	26.98	00:00:00
2011-02-24	1,171,400	26.98	27.09	26.80	26.80	00:00:00
2011-02-25	1,431,300	26.94	27.27	26.59	26.90	00:00:00
2011-02-28	1,940,300	26.76	27.68	26.76	27.65	00:00:00
2011-03-01	1,535,300	27.75	28.06	27.48	27.51	00:00:00
2011-03-02	1,203,100	27.62	28.09	27.49	28.01	00:00:00
2011-03-03	1,128,300	28.05	28.54	27.82	28.54	00:00:00
2011-03-04	889,700	28.49	28.87	28.15	28.87	00:00:00
2011-03-09	989,500	28.90	29.24	28.69	29.01	00:00:00
2011-03-10	2,105,600	29.00	29.40	28.81	29.05	00:00:00
2011-03-11	1,670,000	29.12	29.75	28.84	29.67	00:00:00
2011-03-14	1,184,600	29.43	29.81	29.03	29.81	00:00:00
2011-03-15	1,742,700	28.92	29.53	28.92	29.36	00:00:00
2011-03-16	1,453,600	29.31	29.71	28.27	28.56	00:00:00
2011-03-17	1,064,000	28.58	29.09	28.50	29.00	00:00:00
2011-03-18	1,589,800	29.17	29.50	28.67	28.71	00:00:00
2011-03-21	947,800	29.15	29.35	28.75	29.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>