|
 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 | | 2011-03-21 | 947,800 | 29.15 | 29.35 | 28.75 | 29.00 | 00:00:00 | | 2011-03-22 | 1,079,900 | 28.83 | 29.46 | 28.66 | 29.40 | 00:00:00 | | 2011-03-23 | 1,134,000 | 29.17 | 29.59 | 28.97 | 29.51 | 00:00:00 | | 2011-03-24 | 1,290,900 | 29.60 | 29.87 | 29.22 | 29.87 | 00:00:00 | | 2011-03-25 | 1,427,600 | 29.85 | 30.29 | 29.51 | 29.99 | 00:00:00 | | 2011-03-28 | 1,077,700 | 29.97 | 30.24 | 29.68 | 30.07 | 00:00:00 | | 2011-03-29 | 2,233,900 | 30.03 | 31.16 | 29.97 | 30.73 | 00:00:00 | | 2011-03-30 | 1,626,400 | 30.63 | 31.01 | 30.41 | 30.90 | 00:00:00 | | 2011-03-31 | 1,757,900 | 31.00 | 31.19 | 30.52 | 31.19 | 00:00:00 | | 2011-04-01 | 1,794,400 | 30.91 | 32.36 | 30.91 | 32.36 | 00:00:00 | | 2011-04-04 | 1,942,800 | 32.39 | 32.96 | 31.97 | 32.02 | 00:00:00 | | 2011-04-05 | 1,392,900 | 31.91 | 33.05 | 31.91 | 32.75 | 00:00:00 | | 2011-04-06 | 1,125,900 | 32.69 | 32.78 | 32.27 | 32.31 | 00:00:00 | | 2011-04-07 | 1,390,000 | 32.22 | 32.37 | 31.97 | 32.07 | 00:00:00 | | 2011-04-08 | 1,191,100 | 32.17 | 32.22 | 31.25 | 31.60 | 00:00:00 | | 2011-04-11 | 1,346,000 | 31.84 | 31.84 | 31.00 | 31.05 | 00:00:00 | | 2011-04-12 | 1,249,800 | 31.10 | 31.31 | 30.75 | 30.85 | 00:00:00 | | 2011-04-13 | 2,427,400 | 30.95 | 31.37 | 30.85 | 31.05 | 00:00:00 | | 2011-04-14 | 1,448,100 | 31.21 | 31.44 | 30.87 | 30.87 | 00:00:00 | | 2011-04-15 | 1,902,300 | 30.88 | 31.27 | 30.60 | 30.60 | 00:00:00 | | 2011-04-18 | 1,735,100 | 30.60 | 31.24 | 30.40 | 31.04 | 00:00:00 | | 2011-04-19 | 1,316,700 | 31.19 | 31.80 | 31.00 | 31.52 | 00:00:00 | | 2011-04-20 | 1,636,300 | 31.92 | 31.92 | 30.69 | 31.19 | 00:00:00 | | 2011-04-25 | 623,900 | 31.09 | 31.47 | 30.85 | 31.38 | 00:00:00 | | 2011-04-26 | 1,458,800 | 31.39 | 31.75 | 31.12 | 31.25 | 00:00:00 | | 2011-04-27 | 1,449,200 | 31.20 | 31.65 | 31.05 | 31.60 | 00:00:00 | | 2011-04-28 | 1,360,700 | 31.53 | 31.70 | 31.15 | 31.70 | 00:00:00 | | 2011-04-29 | 2,368,500 | 31.80 | 32.56 | 31.35 | 32.20 | 00:00:00 | | 2011-05-02 | 2,193,000 | 30.69 | 30.99 | 29.76 | 29.90 | 00:00:00 | | 2011-05-03 | 1,189,600 | 29.89 | 30.09 | 29.57 | 29.86 | 00:00:00 | | 2011-05-04 | 1,539,600 | 29.91 | 30.46 | 29.91 | 30.35 | 00:00:00 | | 2011-05-05 | 1,404,100 | 30.16 | 30.89 | 30.16 | 30.65 | 00:00:00 | | 2011-05-06 | 1,394,800 | 31.01 | 31.30 | 30.60 | 31.10 | 00:00:00 | | 2011-05-09 | 869,200 | 31.13 | 31.59 | 30.70 | 31.52 | 00:00:00 | | 2011-05-10 | 723,100 | 31.59 | 31.92 | 31.00 | 31.10 | 00:00:00 | | 2011-05-11 | 875,900 | 31.15 | 31.15 | 30.66 | 31.00 | 00:00:00 | | 2011-05-12 | 872,400 | 30.99 | 31.61 | 30.75 | 31.30 | 00:00:00 | | 2011-05-13 | 1,340,300 | 31.38 | 31.67 | 30.65 | 30.65 | 00:00:00 | | 2011-05-16 | 1,414,200 | 30.85 | 31.36 | 30.38 | 30.92 | 00:00:00 | | 2011-05-17 | 1,401,000 | 30.91 | 31.44 | 30.66 | 30.89 | 00:00:00 | | 2011-05-18 | 928,100 | 30.99 | 31.05 | 30.36 | 30.64 | 00:00:00 | | 2011-05-19 | 1,115,500 | 30.80 | 31.11 | 30.28 | 30.86 | 00:00:00 | | 2011-05-20 | 1,216,000 | 31.13 | 31.38 | 30.87 | 31.38 | 00:00:00 | | 2011-05-23 | 798,900 | 31.19 | 31.35 | 30.80 | 30.85 | 00:00:00 | | 2011-05-24 | 944,600 | 30.87 | 31.20 | 30.87 | 31.07 | 00:00:00 | | 2011-05-25 | 808,600 | 31.00 | 31.12 | 30.65 | 30.70 | 00:00:00 | | 2011-05-26 | 1,169,800 | 30.79 | 30.89 | 30.25 | 30.30 | 00:00:00 | | 2011-05-27 | 1,117,700 | 30.23 | 30.58 | 29.95 | 30.25 | 00:00:00 | | 2011-05-30 | 349,600 | 30.16 | 30.30 | 29.85 | 29.90 | 00:00:00 | | 2011-05-31 | 1,580,300 | 29.90 | 30.18 | 29.39 | 29.60 | 00:00:00 | | 2011-06-01 | 1,635,900 | 29.66 | 29.88 | 29.05 | 29.20 | 00:00:00 | | 2011-06-02 | 1,681,700 | 29.36 | 29.77 | 29.11 | 29.65 | 00:00:00 | | 2011-06-03 | 2,409,300 | 29.72 | 30.91 | 29.72 | 30.87 | 00:00:00 | | 2011-06-06 | 1,600,000 | 30.93 | 30.99 | 30.35 | 30.70 | 00:00:00 | | 2011-06-07 | 1,064,900 | 30.85 | 30.88 | 30.44 | 30.56 | 00:00:00 | | 2011-06-08 | 820,800 | 30.35 | 30.77 | 30.17 | 30.39 | 00:00:00 | | 2011-06-09 | 859,200 | 30.34 | 30.65 | 29.98 | 30.02 | 00:00:00 | | 2011-06-10 | 1,279,100 | 30.02 | 30.13 | 29.65 | 29.94 | 00:00:00 | | 2011-06-13 | 1,200,800 | 30.22 | 30.40 | 29.88 | 29.97 | 00:00:00 | | 2011-06-14 | 868,200 | 30.25 | 30.25 | 29.71 | 30.19 | 00:00:00 | | 2011-06-15 | 1,233,800 | 29.98 | 30.30 | 29.82 | 30.10 | 00:00:00 | | 2011-06-16 | 1,373,300 | 30.21 | 30.40 | 29.87 | 30.20 | 00:00:00 | | 2011-06-17 | 1,022,600 | 30.21 | 30.38 | 30.00 | 30.00 | 00:00:00 | | 2011-06-20 | 1,773,000 | 30.04 | 30.95 | 29.91 | 30.88 | 00:00:00 | | 2011-06-21 | 1,929,400 | 31.00 | 31.27 | 30.70 | 31.15 | 00:00:00 | | 2011-06-22 | 1,443,900 | 31.04 | 31.40 | 30.85 | 30.85 | 00:00:00 | | 2011-06-24 | 1,345,100 | 31.19 | 31.48 | 30.85 | 31.35 | 00:00:00 | | 2011-06-27 | 957,000 | 31.49 | 31.49 | 30.98 | 31.17 | 00:00:00 | | 2011-06-28 | 1,227,000 | 31.34 | 31.65 | 30.98 | 31.65 | 00:00:00 | | 2011-06-29 | 1,915,500 | 31.71 | 31.77 | 31.23 | 31.77 | 00:00:00 | | 2011-06-30 | 1,510,700 | 31.77 | 31.79 | 31.45 | 31.67 | 00:00:00 | | 2011-07-01 | 1,246,700 | 31.53 | 32.08 | 31.49 | 31.58 | 00:00:00 | | 2011-07-04 | 399,700 | 31.86 | 31.99 | 31.36 | 31.65 | 00:00:00 | | 2011-07-05 | 1,349,600 | 31.60 | 32.09 | 31.20 | 31.20 | 00:00:00 | | 2011-07-06 | 1,000,900 | 31.36 | 31.65 | 31.02 | 31.40 | 00:00:00 | | 2011-07-07 | 1,855,400 | 31.64 | 31.65 | 30.80 | 30.90 | 00:00:00 | | 2011-07-08 | 1,709,400 | 31.06 | 31.06 | 30.56 | 30.81 | 00:00:00 | | 2011-07-11 | 992,700 | 30.85 | 31.03 | 30.39 | 30.50 | 00:00:00 | | 2011-07-12 | 1,285,600 | 30.49 | 30.91 | 30.27 | 30.88 | 00:00:00 | | 2011-07-13 | 1,215,000 | 30.98 | 31.20 | 30.63 | 31.14 | 00:00:00 | | 2011-07-14 | 1,234,300 | 31.20 | 31.20 | 30.75 | 31.19 | 00:00:00 | | 2011-07-15 | 1,450,200 | 31.30 | 31.76 | 31.18 | 31.40 | 00:00:00 | | 2011-07-18 | 806,400 | 31.35 | 31.68 | 30.90 | 30.90 | 00:00:00 | | 2011-07-19 | 1,280,100 | 31.16 | 31.25 | 30.69 | 30.70 | 00:00:00 | | 2011-07-20 | 1,381,800 | 30.73 | 31.09 | 30.50 | 30.50 | 00:00:00 | | 2011-07-21 | 1,080,300 | 30.78 | 31.05 | 30.61 | 30.85 | 00:00:00 | | 2011-07-22 | 767,900 | 30.89 | 31.04 | 30.62 | 30.65 | 00:00:00 | | 2011-07-25 | 1,083,800 | 30.74 | 31.00 | 30.40 | 30.69 | 00:00:00 | | 2011-07-26 | 919,500 | 30.69 | 30.80 | 30.08 | 30.16 | 00:00:00 | | 2011-07-27 | 1,592,200 | 30.06 | 30.30 | 29.58 | 29.60 | 00:00:00 | | 2011-07-28 | 2,489,100 | 29.60 | 30.20 | 29.36 | 30.02 | 00:00:00 | | 2011-07-29 | 1,389,300 | 29.61 | 30.03 | 29.29 | 29.65 | 00:00:00 | | 2011-08-01 | 1,012,700 | 29.75 | 30.15 | 29.48 | 29.80 | 00:00:00 | | 2011-08-02 | 1,263,600 | 29.66 | 29.96 | 29.10 | 29.10 | 00:00:00 | | 2011-08-03 | 1,621,900 | 29.00 | 29.13 | 28.30 | 28.57 | 00:00:00 | | 2011-08-04 | 3,078,000 | 28.02 | 28.42 | 27.56 | 28.40 | 00:00:00 | | 2011-08-05 | 2,296,700 | 28.40 | 29.10 | 27.91 | 28.60 | 00:00:00 | | 2011-08-08 | 1,947,800 | 28.40 | 28.40 | 26.43 | 26.66 | 00:00:00 | | 2011-08-09 | 2,602,700 | 26.58 | 27.79 | 26.58 | 27.59 | 00:00:00 | | 2011-08-10 | 2,243,100 | 27.00 | 27.89 | 26.81 | 27.50 | 00:00:00 | | 2011-08-11 | 1,767,300 | 27.50 | 28.11 | 27.12 | 27.70 | 00:00:00 | | 2011-08-12 | 1,627,400 | 27.65 | 27.88 | 27.10 | 27.10 | 00:00:00 | | 2011-08-15 | 1,625,600 | 27.44 | 27.55 | 27.00 | 27.40 | 00:00:00 | | 2011-08-16 | 1,763,700 | 27.00 | 27.85 | 26.95 | 27.85 | 00:00:00 | | 2011-08-17 | 1,769,500 | 27.94 | 28.00 | 27.34 | 27.91 | 00:00:00 | | 2011-08-18 | 1,213,400 | 27.30 | 27.65 | 27.01 | 27.65 | 00:00:00 | | 2011-08-19 | 1,070,200 | 27.39 | 27.66 | 27.12 | 27.25 | 00:00:00 | | 2011-08-22 | 861,200 | 27.20 | 27.68 | 27.16 | 27.50 | 00:00:00 | | 2011-08-23 | 1,547,300 | 27.50 | 27.50 | 27.00 | 27.49 | 00:00:00 | | 2011-08-24 | 1,635,200 | 27.43 | 27.81 | 27.30 | 27.79 | 00:00:00 | | 2011-08-25 | 1,345,600 | 27.64 | 27.81 | 27.02 | 27.70 | 00:00:00 | | 2011-08-26 | 1,744,200 | 27.37 | 28.58 | 27.36 | 28.35 | 00:00:00 | | 2011-08-29 | 1,346,200 | 28.41 | 28.82 | 28.17 | 28.56 | 00:00:00 | | 2011-08-30 | 1,280,000 | 28.45 | 28.80 | 28.26 | 28.70 | 00:00:00 | | 2011-08-31 | 2,569,900 | 28.83 | 29.50 | 28.68 | 29.50 | 00:00:00 | | 2011-09-01 | 2,495,800 | 29.81 | 29.94 | 29.27 | 29.50 | 00:00:00 | | 2011-09-02 | 1,795,100 | 29.35 | 29.66 | 28.91 | 28.91 | 00:00:00 | | 2011-09-05 | 690,200 | 28.43 | 29.13 | 28.42 | 28.95 | 00:00:00 | | 2011-09-06 | 1,707,100 | 28.45 | 29.25 | 28.31 | 29.15 | 00:00:00 | | 2011-09-08 | 1,662,400 | 29.33 | 29.46 | 28.81 | 28.95 | 00:00:00 | | 2011-09-09 | 1,307,200 | 28.80 | 28.99 | 28.11 | 28.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
