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
2012-03-07	1,105,300	39.67	39.99	39.10	39.18	00:00:00
2012-03-08	1,664,900	39.80	40.42	39.35	40.15	00:00:00
2012-03-12	1,336,700	41.00	41.40	40.53	41.32	00:00:00
2012-03-13	1,622,800	41.30	42.75	41.22	42.70	00:00:00
2012-03-14	1,561,000	42.45	43.17	42.38	42.68	00:00:00
2012-03-15	1,167,700	42.27	42.99	42.08	42.28	00:00:00
2012-03-16	1,037,200	42.15	42.90	41.65	41.69	00:00:00
2012-03-19	602,200	41.90	42.70	41.60	42.44	00:00:00
2012-03-20	1,366,100	41.93	42.68	41.93	42.40	00:00:00
2012-03-21	1,145,900	42.22	42.88	42.04	42.55	00:00:00
2012-03-23	1,414,800	41.90	42.31	41.34	41.53	00:00:00
2012-03-26	1,708,000	41.51	43.30	41.23	43.30	00:00:00
2012-03-27	2,391,900	43.35	44.73	43.35	44.10	00:00:00
2012-03-28	2,083,900	45.00	45.42	43.42	43.95	00:00:00
2012-03-29	1,787,400	43.70	44.25	43.36	43.70	00:00:00
2012-03-30	2,513,300	44.15	44.64	43.36	43.61	00:00:00
2012-04-02	2,906,400	44.00	45.39	43.73	45.30	00:00:00
2012-04-03	1,236,900	45.31	45.91	44.85	45.05	00:00:00
2012-04-04	1,239,700	45.05	45.10	44.41	44.80	00:00:00
2012-04-05	1,366,000	45.28	46.11	44.50	45.75	00:00:00
2012-04-09	687,600	45.49	45.80	44.96	45.62	00:00:00
2012-04-10	2,075,200	45.41	46.02	45.07	46.02	00:00:00
2012-04-11	1,922,800	46.14	46.89	46.14	46.65	00:00:00
2012-04-12	3,504,600	46.70	47.65	46.31	46.69	00:00:00
2012-04-13	1,153,000	46.59	46.59	45.73	45.85	00:00:00
2012-04-16	1,282,100	46.05	46.61	45.27	46.00	00:00:00
2012-04-17	1,350,900	46.45	46.45	45.60	45.75	00:00:00
2012-04-18	1,762,500	45.75	47.41	45.46	47.30	00:00:00
2012-04-19	968,000	47.24	48.18	47.23	47.59	00:00:00
2012-04-20	1,255,600	47.74	48.50	47.71	47.75	00:00:00
2012-04-23	1,108,800	47.45	47.97	47.02	47.90	00:00:00
2012-04-24	1,219,600	48.00	49.00	48.00	49.00	00:00:00
2012-04-25	923,600	49.20	49.50	48.77	49.30	00:00:00
2012-04-26	910,700	48.91	49.37	48.80	48.95	00:00:00
2012-04-27	819,900	49.10	49.40	48.38	48.38	00:00:00
2012-04-30	1,915,500	37.00	37.90	37.00	37.78	00:00:00
2012-05-02	2,753,700	36.60	37.34	36.60	37.20	00:00:00
2012-05-03	3,274,900	37.44	38.61	35.82	36.02	00:00:00
2012-05-04	2,997,800	36.32	36.99	35.50	35.50	00:00:00
2012-05-07	2,256,000	35.16	36.48	34.21	36.48	00:00:00
2012-05-08	1,535,100	36.40	36.75	36.13	36.47	00:00:00
2012-05-09	1,444,500	36.33	36.75	35.95	36.31	00:00:00
2012-05-10	2,134,900	36.50	36.79	36.11	36.42	00:00:00
2012-05-11	977,000	36.30	37.12	36.05	36.65	00:00:00
2012-05-14	2,372,100	36.47	36.47	34.77	34.85	00:00:00
2012-05-16	2,520,700	34.64	34.87	34.17	34.35	00:00:00
2012-05-21	2,286,300	34.51	34.85	34.15	34.80	00:00:00
2012-05-22	1,973,100	34.67	35.37	34.25	35.18	00:00:00
2012-05-23	2,158,900	35.39	35.64	34.21	34.95	00:00:00
2012-05-24	1,109,800	34.85	35.04	34.37	34.89	00:00:00
2012-05-25	1,223,800	34.89	34.97	34.15	34.25	00:00:00
2012-05-28	594,400	34.70	34.72	34.08	34.50	00:00:00
2012-05-29	1,263,500	34.80	35.15	34.20	34.30	00:00:00
2012-05-30	1,469,200	34.14	35.03	33.82	34.60	00:00:00
2012-05-31	2,931,300	34.98	35.18	34.50	35.18	00:00:00
2012-06-01	1,774,900	34.99	34.99	34.40	34.79	00:00:00
2012-06-05	1,106,900	34.82	35.02	34.21	34.31	00:00:00
2012-06-06	2,429,500	34.15	35.73	34.15	35.73	00:00:00
2012-06-08	1,161,500	35.70	35.73	34.80	35.73	00:00:00
2012-06-11	931,300	35.77	36.40	35.44	35.81	00:00:00
2012-06-12	1,726,800	35.94	37.00	35.82	37.00	00:00:00
2012-06-13	2,128,300	36.80	37.24	36.43	36.54	00:00:00
2012-06-14	1,146,200	36.67	37.04	36.29	36.67	00:00:00
2012-06-15	2,366,100	36.51	36.93	36.42	36.89	00:00:00
2012-06-18	1,130,700	36.70	37.11	36.58	36.98	00:00:00
2012-06-19	1,718,500	37.09	37.40	36.74	37.00	00:00:00
2012-06-20	1,352,200	37.15	37.20	36.38	36.80	00:00:00
2012-06-21	839,400	36.99	37.10	35.90	36.06	00:00:00
2012-06-22	896,200	36.39	36.39	35.80	35.92	00:00:00
2012-06-25	308,700	35.80	36.02	35.50	35.67	00:00:00
2012-06-26	1,441,100	36.00	36.53	35.89	36.41	00:00:00
2012-06-27	1,341,100	36.43	36.84	36.20	36.84	00:00:00
2012-06-28	1,155,400	36.84	37.73	36.84	37.73	00:00:00
2012-06-29	2,416,000	37.65	38.58	36.86	37.53	00:00:00
2012-07-02	1,839,100	37.85	38.15	37.73	38.15	00:00:00
2012-07-03	2,724,700	38.11	38.17	37.81	38.00	00:00:00
2012-07-04	466,100	37.95	37.95	37.50	37.93	00:00:00
2012-07-05	1,571,400	37.95	38.17	37.81	38.00	00:00:00
2012-07-06	1,444,000	37.94	38.08	37.60	38.00	00:00:00
2012-07-10	1,238,100	38.05	38.05	37.57	37.77	00:00:00
2012-07-11	958,000	37.60	38.00	37.44	37.50	00:00:00
2012-07-12	1,053,700	37.57	38.01	37.46	37.75	00:00:00
2012-07-13	1,180,600	37.80	38.06	37.61	37.90	00:00:00
2012-07-16	803,600	37.96	37.96	37.72	37.93	00:00:00
2012-07-17	1,162,800	37.94	38.58	37.50	38.58	00:00:00
2012-07-18	1,514,500	38.60	38.99	38.39	38.99	00:00:00
2012-07-19	1,622,500	39.03	39.35	38.87	39.06	00:00:00
2012-07-20	2,021,900	38.87	39.39	38.05	38.62	00:00:00
2012-07-23	1,396,800	38.10	38.44	37.62	38.31	00:00:00
2012-07-24	1,193,200	38.49	38.64	37.74	37.74	00:00:00
2012-07-25	1,103,900	37.94	38.23	37.70	38.05	00:00:00
2012-07-26	1,053,400	38.35	38.68	38.14	38.55	00:00:00
2012-07-27	1,900,800	38.87	39.60	38.66	39.47	00:00:00
2012-07-31	1,470,200	39.90	40.24	38.65	39.18	00:00:00
2012-08-01	1,191,200	39.20	39.58	38.90	39.20	00:00:00
2012-08-02	1,002,100	39.20	39.40	38.54	39.29	00:00:00
2012-08-03	1,300,500	39.81	39.95	39.27	39.30	00:00:00
2012-08-06	1,445,700	39.51	40.00	39.35	39.65	00:00:00
2012-08-07	1,344,600	39.76	39.98	39.12	39.51	00:00:00
2012-08-08	1,292,000	39.69	40.04	39.52	40.04	00:00:00
2012-08-09	717,900	39.90	40.32	39.76	40.01	00:00:00
2012-08-10	1,300,500	40.05	40.39	39.67	40.07	00:00:00
2012-08-14	1,569,600	40.04	40.20	39.39	39.79	00:00:00
2012-08-15	1,443,200	39.85	40.18	39.42	39.80	00:00:00
2012-08-16	1,218,800	40.00	40.14	39.65	39.80	00:00:00
2012-08-17	1,311,200	39.88	40.00	39.41	39.41	00:00:00
2012-08-20	1,188,600	39.60	39.64	39.14	39.37	00:00:00
2012-08-21	906,900	39.58	39.89	38.83	38.95	00:00:00
2012-08-22	958,400	38.71	39.49	38.71	38.97	00:00:00
2012-08-23	2,685,200	38.93	39.12	36.50	37.80	00:00:00
2012-08-24	2,129,600	37.73	38.10	37.31	38.00	00:00:00
2012-08-27	1,310,500	37.81	38.44	37.51	38.30	00:00:00
2012-08-28	1,382,700	38.08	38.68	37.93	38.20	00:00:00
2012-08-29	1,233,600	38.38	38.38	37.65	38.00	00:00:00
2012-08-30	2,186,400	37.76	37.98	36.40	36.62	00:00:00
2012-08-31	8,170,800	34.30	35.87	33.81	34.65	00:00:00
2012-09-03	1,644,500	34.43	35.75	34.30	35.66	00:00:00
2012-09-04	3,647,900	35.60	35.64	34.20	34.73	00:00:00
2012-09-05	3,106,900	34.91	35.87	34.56	35.86	00:00:00
2012-09-06	2,072,700	35.80	36.42	35.60	35.97	00:00:00
2012-09-10	2,414,000	35.91	36.43	34.90	35.09	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 > >>