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
2011-09-09	1,307,200	28.80	28.99	28.11	28.43	00:00:00
2011-09-12	1,935,300	28.30	28.48	27.97	28.48	00:00:00
2011-09-13	1,132,500	28.47	28.73	28.15	28.47	00:00:00
2011-09-14	1,580,400	28.47	28.72	28.19	28.65	00:00:00
2011-09-15	1,283,500	28.64	28.90	28.19	28.35	00:00:00
2011-09-16	1,276,300	28.25	28.88	28.25	28.66	00:00:00
2011-09-19	1,264,300	28.36	28.99	28.28	28.99	00:00:00
2011-09-20	1,453,100	28.98	29.37	28.61	29.20	00:00:00
2011-09-21	2,284,100	29.21	29.84	29.13	29.30	00:00:00
2011-09-22	2,405,300	28.65	28.84	27.89	28.49	00:00:00
2011-09-23	1,573,200	28.27	28.45	27.91	28.20	00:00:00
2011-09-26	1,421,700	28.13	28.70	27.65	27.91	00:00:00
2011-09-27	1,366,600	28.25	28.27	27.77	27.77	00:00:00
2011-09-28	1,566,000	27.80	28.19	27.25	27.27	00:00:00
2011-09-29	2,004,800	27.27	27.81	27.27	27.80	00:00:00
2011-09-30	1,837,100	27.58	27.73	27.34	27.73	00:00:00
2011-10-03	1,837,100	27.42	27.87	26.91	27.00	00:00:00
2011-10-04	2,171,200	26.81	27.03	26.06	26.50	00:00:00
2011-10-05	1,828,300	26.41	26.73	25.86	26.25	00:00:00
2011-10-06	1,985,800	26.61	26.91	26.07	26.07	00:00:00
2011-10-07	2,017,700	26.16	26.41	25.46	25.65	00:00:00
2011-10-10	1,484,900	25.95	26.25	25.76	26.25	00:00:00
2011-10-11	1,751,900	26.15	26.33	26.03	26.24	00:00:00
2011-10-13	2,115,300	26.25	26.45	25.58	25.95	00:00:00
2011-10-14	1,515,400	25.95	26.25	25.85	26.15	00:00:00
2011-10-17	2,997,200	26.13	26.15	25.80	25.95	00:00:00
2011-10-18	2,832,700	25.97	26.75	25.97	26.75	00:00:00
2011-10-19	2,050,700	26.74	27.34	26.50	27.34	00:00:00
2011-10-20	1,779,800	27.26	27.40	27.01	27.25	00:00:00
2011-10-21	1,323,500	27.40	27.54	27.09	27.30	00:00:00
2011-10-24	1,594,000	27.35	27.88	27.13	27.58	00:00:00
2011-10-25	4,135,000	27.17	27.45	26.27	26.75	00:00:00
2011-10-26	2,940,800	26.85	28.00	26.83	28.00	00:00:00
2011-10-27	3,513,700	28.57	28.59	27.94	28.04	00:00:00
2011-10-28	1,246,100	27.83	28.30	27.69	28.30	00:00:00
2011-10-31	1,554,400	27.73	28.80	27.73	28.70	00:00:00
2011-11-01	1,691,500	28.00	28.74	27.70	28.60	00:00:00
2011-11-03	1,186,700	29.00	29.38	28.82	29.10	00:00:00
2011-11-04	985,700	28.80	29.37	28.24	29.37	00:00:00
2011-11-07	963,400	29.28	29.76	29.24	29.49	00:00:00
2011-11-08	1,168,800	29.43	29.68	28.66	29.00	00:00:00
2011-11-09	1,651,600	28.79	28.92	28.33	28.69	00:00:00
2011-11-10	1,243,000	28.91	29.20	28.68	28.97	00:00:00
2011-11-11	1,999,700	29.30	29.69	28.91	29.68	00:00:00
2011-11-14	1,496,300	29.51	29.62	29.05	29.46	00:00:00
2011-11-16	1,963,800	29.37	30.11	29.25	30.00	00:00:00
2011-11-17	1,499,400	29.85	30.35	29.48	29.60	00:00:00
2011-11-18	685,700	29.65	29.93	29.36	29.58	00:00:00
2011-11-21	1,014,700	29.51	29.80	29.22	29.80	00:00:00
2011-11-22	1,562,900	29.70	29.98	29.36	29.78	00:00:00
2011-11-23	1,126,000	29.50	29.78	29.25	29.41	00:00:00
2011-11-24	698,200	29.60	29.89	29.01	29.22	00:00:00
2011-11-25	1,484,400	28.85	29.85	28.85	29.50	00:00:00
2011-11-28	685,700	29.66	29.98	29.51	29.87	00:00:00
2011-11-29	1,147,400	29.86	29.90	29.47	29.55	00:00:00
2011-11-30	3,330,000	29.99	31.02	29.73	31.02	00:00:00
2011-12-01	2,556,700	31.10	31.50	30.61	30.81	00:00:00
2011-12-02	2,929,700	30.80	31.19	29.19	29.37	00:00:00
2011-12-05	2,060,200	29.66	30.35	29.50	30.30	00:00:00
2011-12-06	1,326,300	30.24	30.99	30.05	30.97	00:00:00
2011-12-07	1,832,100	30.89	30.95	30.44	30.80	00:00:00
2011-12-08	1,887,300	30.86	31.30	30.54	30.95	00:00:00
2011-12-09	1,219,500	31.09	31.20	30.71	31.01	00:00:00
2011-12-12	1,623,200	30.11	30.72	29.91	30.65	00:00:00
2011-12-13	1,490,600	30.78	31.41	30.50	31.35	00:00:00
2011-12-14	2,106,900	31.01	31.98	30.85	31.70	00:00:00
2011-12-15	1,238,600	31.57	32.43	31.21	31.94	00:00:00
2011-12-16	1,702,400	32.00	32.00	31.08	31.24	00:00:00
2011-12-19	1,260,300	31.33	31.71	31.10	31.30	00:00:00
2011-12-20	1,606,500	31.55	32.37	31.41	32.25	00:00:00
2011-12-21	1,057,400	32.24	32.58	32.00	32.58	00:00:00
2011-12-22	1,155,000	32.48	32.96	32.12	32.45	00:00:00
2011-12-23	1,001,600	32.37	33.47	32.25	33.14	00:00:00
2011-12-26	253,300	33.28	33.43	33.15	33.15	00:00:00
2011-12-27	700,300	33.42	33.49	33.10	33.48	00:00:00
2011-12-28	874,000	33.53	33.55	32.70	32.85	00:00:00
2011-12-29	1,212,100	32.87	33.27	32.55	33.27	00:00:00
2012-01-02	924,400	33.00	33.45	32.76	32.80	00:00:00
2012-01-03	1,622,800	32.82	33.00	31.85	32.11	00:00:00
2012-01-04	1,266,400	32.00	32.87	31.75	32.50	00:00:00
2012-01-05	1,288,300	32.57	32.90	32.04	32.90	00:00:00
2012-01-06	752,400	32.96	33.24	32.64	32.99	00:00:00
2012-01-09	923,600	33.05	33.18	32.56	32.95	00:00:00
2012-01-10	1,277,400	33.01	33.19	32.31	32.55	00:00:00
2012-01-11	1,002,200	32.52	32.94	32.33	32.65	00:00:00
2012-01-12	1,069,500	32.95	32.98	32.55	32.77	00:00:00
2012-01-13	742,300	32.71	32.95	32.50	32.74	00:00:00
2012-01-16	418,700	32.92	32.99	32.56	32.70	00:00:00
2012-01-17	1,084,300	33.10	33.15	32.72	33.15	00:00:00
2012-01-18	2,323,100	33.11	33.75	32.92	33.75	00:00:00
2012-01-19	1,727,200	33.90	34.25	33.45	33.80	00:00:00
2012-01-20	1,733,200	33.51	34.30	33.51	34.21	00:00:00
2012-01-23	1,988,000	34.20	34.50	33.92	34.10	00:00:00
2012-01-24	2,051,600	33.99	34.30	33.80	34.09	00:00:00
2012-01-26	1,884,800	34.01	34.40	33.81	34.10	00:00:00
2012-01-27	1,241,800	34.12	34.43	33.93	34.20	00:00:00
2012-01-30	1,277,000	34.04	34.61	33.99	34.61	00:00:00
2012-01-31	2,732,300	34.75	35.37	34.38	35.37	00:00:00
2012-02-01	2,117,600	35.55	35.73	34.90	35.47	00:00:00
2012-02-02	1,742,000	35.55	35.69	34.81	35.30	00:00:00
2012-02-03	1,619,300	35.20	35.64	35.01	35.25	00:00:00
2012-02-07	1,200,200	35.55	35.77	35.22	35.46	00:00:00
2012-02-08	8,067,400	35.46	35.85	35.32	35.80	00:00:00
2012-02-09	2,011,600	35.85	36.75	35.47	36.60	00:00:00
2012-02-10	3,103,700	36.36	37.59	36.22	37.30	00:00:00
2012-02-13	1,498,600	37.31	37.76	36.84	37.65	00:00:00
2012-02-14	1,371,800	37.70	37.86	37.30	37.75	00:00:00
2012-02-15	1,838,600	37.85	38.49	37.75	38.40	00:00:00
2012-02-16	1,602,000	38.46	38.88	38.18	38.60	00:00:00
2012-02-17	1,293,600	38.61	38.83	38.31	38.54	00:00:00
2012-02-22	868,600	38.33	38.88	38.23	38.88	00:00:00
2012-02-23	1,638,600	38.71	39.65	38.69	39.16	00:00:00
2012-02-24	1,533,500	39.15	39.40	38.71	38.88	00:00:00
2012-02-27	1,089,200	38.82	39.19	38.50	38.59	00:00:00
2012-02-28	1,446,700	38.59	39.64	38.55	39.60	00:00:00
2012-02-29	1,384,000	39.65	39.90	39.20	39.37	00:00:00
2012-03-01	1,024,400	39.55	40.22	39.27	40.20	00:00:00
2012-03-02	1,727,900	40.35	40.67	39.40	40.00	00:00:00
2012-03-05	1,894,000	39.69	40.80	39.22	40.80	00:00:00
2012-03-06	1,868,700	40.11	40.56	39.26	39.47	00:00:00
2012-03-07	1,105,300	39.67	39.99	39.10	39.18	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 > >>