|
 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 | | 2012-09-10 | 2,414,000 | 35.91 | 36.43 | 34.90 | 35.09 | 00:00:00 | | 2012-09-11 | 7,996,300 | 34.86 | 35.54 | 31.50 | 31.50 | 00:00:00 | | 2012-09-12 | 33,429,900 | 27.50 | 27.50 | 24.28 | 25.29 | 00:00:00 | | 2012-09-13 | 11,217,900 | 25.30 | 26.55 | 25.29 | 26.55 | 00:00:00 | | 2012-09-14 | 6,869,600 | 26.80 | 27.25 | 26.55 | 26.75 | 00:00:00 | | 2012-09-17 | 5,262,100 | 26.87 | 27.95 | 26.25 | 27.37 | 00:00:00 | | 2012-09-18 | 7,145,500 | 27.81 | 28.75 | 27.39 | 28.20 | 00:00:00 | | 2012-09-19 | 3,614,500 | 28.40 | 28.69 | 27.56 | 27.70 | 00:00:00 | | 2012-09-20 | 5,194,500 | 27.31 | 27.42 | 26.15 | 26.30 | 00:00:00 | | 2012-09-21 | 4,415,200 | 26.55 | 26.64 | 26.00 | 26.06 | 00:00:00 | | 2012-09-24 | 2,989,900 | 26.20 | 26.27 | 26.00 | 26.09 | 00:00:00 | | 2012-09-25 | 2,748,600 | 26.18 | 26.25 | 25.82 | 25.82 | 00:00:00 | | 2012-09-26 | 2,808,900 | 25.80 | 26.00 | 25.32 | 25.39 | 00:00:00 | | 2012-09-27 | 4,477,100 | 25.53 | 25.53 | 24.81 | 25.00 | 00:00:00 | | 2012-09-28 | 4,366,300 | 24.95 | 25.15 | 24.49 | 24.58 | 00:00:00 | | 2012-10-01 | 3,045,300 | 24.54 | 25.02 | 24.54 | 24.75 | 00:00:00 | | 2012-10-02 | 2,476,500 | 24.66 | 24.98 | 24.34 | 24.35 | 00:00:00 | | 2012-10-03 | 3,815,600 | 24.41 | 24.47 | 23.22 | 23.24 | 00:00:00 | | 2012-10-04 | 3,832,600 | 23.37 | 23.60 | 22.96 | 23.25 | 00:00:00 | | 2012-10-05 | 9,043,700 | 23.79 | 24.62 | 23.72 | 24.53 | 00:00:00 | | 2012-10-08 | 2,892,500 | 24.53 | 25.10 | 24.38 | 24.60 | 00:00:00 | | 2012-10-09 | 3,880,900 | 24.79 | 25.10 | 24.37 | 25.05 | 00:00:00 | | 2012-10-10 | 2,533,000 | 25.05 | 19.10 | 24.43 | 24.46 | 00:00:00 | | 2012-10-11 | 7,021,400 | 24.72 | 25.29 | 24.57 | 25.15 | 00:00:00 | | 2012-10-16 | 10,860,400 | 26.60 | 27.10 | 25.24 | 25.90 | 00:00:00 | | 2012-10-17 | 4,083,500 | 26.07 | 26.23 | 25.34 | 25.60 | 00:00:00 | | 2012-10-18 | 4,851,100 | 25.47 | 25.50 | 24.51 | 24.72 | 00:00:00 | | 2012-10-19 | 4,299,600 | 25.25 | 25.57 | 24.51 | 25.45 | 00:00:00 | | 2012-10-22 | 2,627,700 | 25.37 | 25.49 | 24.90 | 25.25 | 00:00:00 | | 2012-10-23 | 3,393,500 | 25.00 | 25.18 | 24.70 | 25.00 | 00:00:00 | | 2012-10-24 | 2,218,800 | 25.00 | 25.18 | 24.65 | 24.97 | 00:00:00 | | 2012-10-25 | 1,359,600 | 24.90 | 25.05 | 24.54 | 24.70 | 00:00:00 | | 2012-10-26 | 2,730,900 | 24.65 | 24.98 | 24.37 | 24.58 | 00:00:00 | | 2012-10-29 | 977,300 | 24.50 | 24.73 | 24.40 | 24.58 | 00:00:00 | | 2012-10-30 | 2,487,100 | 24.60 | 24.93 | 23.92 | 24.83 | 00:00:00 | | 2012-10-31 | 2,843,300 | 24.73 | 25.03 | 24.01 | 24.30 | 00:00:00 | | 2012-11-01 | 2,428,200 | 24.34 | 24.96 | 24.34 | 24.92 | 00:00:00 | | 2012-11-05 | 2,606,600 | 24.16 | 24.45 | 24.01 | 24.21 | 00:00:00 | | 2012-11-06 | 2,629,400 | 24.23 | 24.50 | 23.75 | 24.15 | 00:00:00 | | 2012-11-07 | 3,125,600 | 24.12 | 24.25 | 23.24 | 23.79 | 00:00:00 | | 2012-11-08 | 5,314,000 | 23.91 | 24.05 | 22.39 | 22.75 | 00:00:00 | | 2012-11-09 | 12,549,700 | 22.70 | 23.88 | 22.39 | 23.47 | 00:00:00 | | 2012-11-12 | 4,012,100 | 23.65 | 23.65 | 22.95 | 23.28 | 00:00:00 | | 2012-11-13 | 4,032,800 | 23.05 | 23.54 | 22.76 | 23.40 | 00:00:00 | | 2012-11-14 | 1,866,400 | 23.48 | 23.68 | 22.92 | 23.05 | 00:00:00 | | 2012-11-16 | 2,664,300 | 23.49 | 23.49 | 22.84 | 22.95 | 00:00:00 | | 2012-11-19 | 1,728,000 | 22.78 | 23.05 | 22.54 | 22.87 | 00:00:00 | | 2012-11-21 | 3,499,500 | 22.70 | 22.98 | 22.46 | 22.81 | 00:00:00 | | 2012-11-22 | 1,902,400 | 22.81 | 24.06 | 22.60 | 23.87 | 00:00:00 | | 2012-11-26 | 7,597,900 | 24.95 | 25.38 | 24.36 | 24.94 | 00:00:00 | | 2012-11-27 | 6,261,400 | 25.22 | 25.80 | 24.00 | 24.15 | 00:00:00 | | 2012-11-28 | 7,805,300 | 24.50 | 25.19 | 24.32 | 24.80 | 00:00:00 | | 2012-11-29 | 2,489,000 | 25.02 | 25.12 | 24.65 | 24.99 | 00:00:00 | | 2012-11-30 | 5,748,800 | 25.45 | 26.18 | 25.23 | 25.67 | 00:00:00 | | 2012-12-03 | 2,756,000 | 26.17 | 26.23 | 25.16 | 25.42 | 00:00:00 | | 2012-12-04 | 4,748,400 | 25.49 | 26.09 | 24.70 | 24.80 | 00:00:00 | | 2012-12-05 | 6,836,200 | 25.05 | 25.05 | 23.71 | 23.90 | 00:00:00 | | 2012-12-06 | 4,870,600 | 23.81 | 25.64 | 23.81 | 25.15 | 00:00:00 | | 2012-12-07 | 2,031,000 | 25.40 | 25.65 | 24.86 | 25.41 | 00:00:00 | | 2012-12-10 | 2,135,500 | 25.20 | 25.59 | 25.10 | 25.47 | 00:00:00 | | 2012-12-11 | 2,334,900 | 25.47 | 25.74 | 25.30 | 25.54 | 00:00:00 | | 2012-12-12 | 2,947,400 | 25.60 | 25.98 | 25.25 | 25.98 | 00:00:00 | | 2012-12-13 | 2,213,300 | 25.72 | 26.08 | 25.31 | 25.84 | 00:00:00 | | 2012-12-14 | 3,034,000 | 25.62 | 25.93 | 25.42 | 25.52 | 00:00:00 | | 2012-12-17 | 3,101,400 | 25.52 | 25.86 | 25.31 | 25.47 | 00:00:00 | | 2012-12-18 | 2,834,900 | 25.38 | 25.64 | 24.97 | 25.16 | 00:00:00 | | 2012-12-19 | 2,925,000 | 25.17 | 25.73 | 25.00 | 25.26 | 00:00:00 | | 2012-12-20 | 2,215,300 | 25.30 | 25.65 | 24.86 | 25.60 | 00:00:00 | | 2012-12-21 | 15,161,000 | 27.00 | 27.25 | 26.55 | 23.27 | 00:00:00 | | 2012-12-24 | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 00:00:00 | | 2012-12-26 | 15,221,000 | 23.24 | 23.24 | 21.85 | 22.19 | 00:00:00 | | 2012-12-27 | 4,646,200 | 22.09 | 22.78 | 22.04 | 22.36 | 00:00:00 | | 2012-12-28 | 2,826,800 | 22.45 | 22.67 | 22.19 | 22.60 | 00:00:00 | | 2013-01-02 | 2,976,700 | 22.76 | 23.10 | 22.41 | 23.00 | 00:00:00 | | 2013-01-03 | 2,455,200 | 23.00 | 23.35 | 22.85 | 23.03 | 00:00:00 | | 2013-01-04 | 13,818,200 | 23.00 | 23.00 | 21.72 | 21.90 | 00:00:00 | | 2013-01-07 | 8,151,600 | 22.00 | 22.06 | 20.58 | 21.19 | 00:00:00 | | 2013-01-08 | 4,307,400 | 21.29 | 21.34 | 20.54 | 20.61 | 00:00:00 | | 2013-01-09 | 6,747,500 | 20.77 | 21.93 | 20.65 | 21.76 | 00:00:00 | | 2013-01-10 | 4,631,300 | 21.98 | 22.43 | 21.65 | 22.13 | 00:00:00 | | 2013-01-11 | 4,146,300 | 22.13 | 22.23 | 21.60 | 22.23 | 00:00:00 | | 2013-01-14 | 3,022,000 | 22.24 | 22.56 | 21.92 | 22.20 | 00:00:00 | | 2013-01-15 | 4,056,800 | 22.24 | 22.56 | 21.86 | 22.16 | 00:00:00 | | 2013-01-16 | 2,205,400 | 22.10 | 22.77 | 21.95 | 22.75 | 00:00:00 | | 2013-01-17 | 3,027,400 | 22.80 | 23.05 | 22.61 | 23.00 | 00:00:00 | | 2013-01-18 | 3,011,900 | 23.01 | 23.40 | 22.78 | 23.35 | 00:00:00 | | 2013-01-21 | 1,359,200 | 23.31 | 23.75 | 23.11 | 23.68 | 00:00:00 | | 2013-01-28 | 3,437,100 | 22.90 | 22.96 | 22.17 | 22.29 | 00:00:00 | | 2013-02-28 | 4,739,500 | 23.59 | 23.63 | 23.33 | 23.43 | 00:00:00 | | 2013-03-01 | 2,603,500 | 23.20 | 23.58 | 23.00 | 23.30 | 00:00:00 | | 2013-03-04 | 1,835,500 | 23.27 | 23.47 | 23.10 | 23.26 | 00:00:00 | | 2013-03-05 | 3,137,500 | 23.26 | 23.74 | 23.10 | 23.32 | 00:00:00 | | 2013-03-06 | 2,954,200 | 23.41 | 24.47 | 23.41 | 24.25 | 00:00:00 | | 2013-03-07 | 6,115,400 | 24.30 | 25.77 | 24.25 | 25.56 | 00:00:00 | | 2013-03-08 | 3,188,000 | 25.32 | 25.59 | 24.70 | 25.34 | 00:00:00 | | 2013-03-11 | 1,884,300 | 25.38 | 25.86 | 24.90 | 25.35 | 00:00:00 | | 2013-03-12 | 2,629,400 | 25.35 | 25.39 | 24.80 | 24.91 | 00:00:00 | | 2013-03-13 | 1,459,100 | 24.98 | 25.19 | 24.44 | 24.70 | 00:00:00 | | 2013-03-14 | 2,891,400 | 24.66 | 25.20 | 24.66 | 25.20 | 00:00:00 | | 2013-03-15 | 3,413,700 | 25.25 | 25.62 | 24.82 | 25.45 | 00:00:00 | | 2013-03-18 | 1,953,200 | 25.52 | 25.85 | 25.11 | 25.82 | 00:00:00 | | 2013-03-19 | 1,909,900 | 25.52 | 26.00 | 25.11 | 25.80 | 00:00:00 | | 2013-03-20 | 23,360,100 | 23.00 | 23.20 | 22.20 | 22.20 | 00:00:00 | | 2013-03-21 | 9,667,600 | 22.61 | 22.86 | 22.36 | 22.50 | 00:00:00 | | 2013-03-22 | 7,477,100 | 22.50 | 22.82 | 22.40 | 22.75 | 00:00:00 | | 2013-04-01 | 4,607,300 | 23.50 | 23.99 | 23.44 | 23.71 | 00:00:00 | | 2013-04-02 | 4,983,700 | 23.50 | 23.99 | 23.10 | 23.48 | 00:00:00 | | 2013-04-03 | 7,219,400 | 23.45 | 23.63 | 23.13 | 23.42 | 00:00:00 | | 2013-04-04 | 7,348,600 | 23.49 | 23.59 | 23.01 | 23.42 | 00:00:00 | | 2013-04-05 | 9,252,800 | 23.41 | 24.35 | 23.24 | 23.35 | 00:00:00 | | 2013-04-08 | 3,770,000 | 23.50 | 23.72 | 22.80 | 23.22 | 00:00:00 | | 2013-04-09 | 3,004,300 | 23.24 | 23.73 | 23.01 | 23.73 | 00:00:00 | | 2013-04-10 | 4,162,000 | 23.71 | 24.49 | 23.64 | 24.34 | 00:00:00 | | 2013-04-11 | 2,515,600 | 24.37 | 24.49 | 23.68 | 23.77 | 00:00:00 | | 2013-04-30 | 4,501,500 | 25.00 | 25.69 | 24.81 | 25.52 | 00:00:00 | | 2013-05-02 | 3,939,300 | 21.70 | 21.98 | 21.12 | 21.30 | 00:00:00 | | 2013-06-05 | 4,194,900 | 21.88 | 21.88 | 21.13 | 21.51 | 00:00:00 | | 2013-06-06 | 3,148,100 | 21.52 | 21.68 | 21.15 | 21.27 | 00:00:00 | | 2013-06-07 | 4,338,600 | 21.05 | 21.10 | 20.55 | 20.64 | 00:00:00 | | 2013-06-10 | 2,703,100 | 20.60 | 20.80 | 20.50 | 20.70 | 00:00:00 | | 2013-06-11 | 3,460,700 | 20.65 | 20.65 | 20.02 | 20.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
