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
2013-06-11	3,460,700	20.65	20.65	20.02	20.10	00:00:00
2013-06-12	5,501,700	20.35	20.38	19.55	19.78	00:00:00
2013-06-18	3,625,300	20.30	20.79	20.04	20.65	00:00:00
2013-06-19	2,683,400	20.52	20.60	19.98	20.23	00:00:00
2013-06-20	5,440,500	19.99	20.04	19.08	19.50	00:00:00
2013-06-21	11,085,900	19.36	20.39	18.65	19.00	00:00:00
2013-06-24	4,278,000	18.80	19.04	18.41	18.50	00:00:00
2013-06-25	4,463,400	18.70	19.08	18.55	18.74	00:00:00
2013-06-26	2,109,600	18.95	19.49	18.81	19.00	00:00:00
2013-07-17	2,294,300	20.06	20.49	19.94	20.10	00:00:00
2013-07-18	2,926,400	20.15	20.92	20.15	20.75	00:00:00
2013-07-19	3,014,300	20.55	20.90	20.22	20.76	00:00:00
2013-07-23	2,750,200	21.50	21.57	21.07	21.25	00:00:00
2013-07-24	1,985,000	21.34	21.43	20.95	21.20	00:00:00
2013-07-25	3,203,600	21.03	21.95	21.03	21.80	00:00:00
2013-08-22	2,280,900	19.26	19.54	19.23	19.40	00:00:00
2013-08-23	2,147,100	19.30	19.49	19.13	19.44	00:00:00
2013-08-26	2,324,800	19.45	19.50	19.01	19.07	00:00:00
2013-08-29	2,531,300	18.52	18.80	18.14	18.66	00:00:00
2013-08-30	3,720,800	18.52	18.85	18.14	18.79	00:00:00
2013-09-02	2,919,600	18.92	19.29	18.74	18.94	00:00:00
2013-09-03	3,094,100	18.95	19.20	18.57	18.62	00:00:00
2013-09-13	2,587,300	18.68	18.75	18.54	18.65	00:00:00
2013-10-01	2,025,000	19.43	19.45	19.09	19.44	00:00:00
2013-10-16	3,003,900	19.81	19.99	19.62	19.70	00:00:00
2013-10-17	1,510,000	19.70	19.88	19.66	19.81	00:00:00
2013-10-18	2,400,400	19.75	20.37	19.75	20.30	00:00:00
2013-10-21	1,666,200	20.31	20.36	20.09	20.11	00:00:00
2013-10-22	2,783,600	20.15	20.37	20.02	20.24	00:00:00
2013-10-23	1,907,000	20.21	20.32	19.85	20.00	00:00:00
2013-11-08	4,943,200	19.22	19.46	18.81	18.99	00:00:00
2013-11-11	2,295,100	18.97	19.40	18.97	19.10	00:00:00
2013-11-12	3,019,100	19.20	19.20	18.71	18.87	00:00:00
2013-11-13	3,407,900	18.88	18.99	18.60	18.71	00:00:00
2013-11-14	2,802,100	18.88	19.50	18.88	19.32	00:00:00
2013-11-18	2,921,500	19.56	19.92	19.34	19.46	00:00:00
2013-11-29	1,565,300	19.49	19.69	19.22	19.63	00:00:00
2013-12-03	2,775,200	19.47	19.50	18.99	19.12	00:00:00
2013-12-11	2,748,100	24.91	25.04	24.06	24.09	00:00:00
2013-12-12	4,323,600	24.31	24.36	23.96	23.96	00:00:00
2013-12-13	3,994,300	18.46	18.46	17.80	17.81	00:00:00
2013-12-16	2,948,100	17.96	18.04	17.90	18.00	00:00:00
2013-12-17	2,639,600	18.03	18.27	17.91	17.91	00:00:00
2013-12-18	3,156,400	17.94	18.09	17.76	17.76	00:00:00
2013-12-19	2,216,100	17.95	18.13	17.81	18.09	00:00:00
2013-12-20	6,822,900	18.17	18.23	17.92	18.08	00:00:00
2013-12-23	2,510,100	18.10	18.36	17.96	18.21	00:00:00
2014-01-29	4,779,200	13.52	13.68	13.27	13.35	00:00:00
2014-01-30	5,597,400	13.49	13.84	13.32	13.60	00:00:00
2014-01-31	7,219,800	13.60	13.93	13.58	13.93	00:00:00
2014-02-03	2,761,300	13.89	13.89	13.71	13.75	00:00:00
2014-02-04	4,673,100	13.63	13.67	13.43	13.49	00:00:00
2014-02-12	6,680,700	13.31	13.87	13.25	13.83	00:00:00
2014-02-13	3,089,200	13.69	13.75	13.33	13.63	00:00:00
2014-02-14	7,272,200	13.74	13.84	13.34	13.35	00:00:00
2014-02-17	2,149,000	13.47	13.52	12.99	13.03	00:00:00
2014-02-18	5,238,800	12.99	13.12	12.51	12.52	00:00:00
2014-02-19	5,638,300	12.51	12.92	12.41	12.70	00:00:00
2014-02-20	2,823,000	12.61	13.05	12.61	12.92	00:00:00
2014-02-25	4,102,100	13.08	13.27	12.88	12.88	00:00:00
2014-02-26	4,367,600	12.95	13.05	12.76	12.94	00:00:00
2014-02-27	4,209,800	13.05	13.45	12.85	13.31	00:00:00
2014-02-28	11,908,100	13.31	13.50	13.09	13.43	00:00:00
2014-03-05	2,880,100	13.44	13.55	13.33	13.45	00:00:00
2014-03-06	3,199,400	13.51	13.74	13.31	13.50	00:00:00
2014-03-07	9,950,600	13.42	13.44	12.90	13.07	00:00:00
2014-03-12	6,297,300	12.90	13.29	12.90	13.28	00:00:00
2014-03-13	8,327,200	13.45	13.74	13.33	13.72	00:00:00
2014-03-14	9,602,200	13.85	13.93	12.90	12.90	00:00:00
2014-03-17	3,677,000	12.84	13.17	12.71	12.99	00:00:00
2014-03-18	5,023,900	13.00	13.49	12.92	13.45	00:00:00
2014-03-19	4,522,700	13.45	13.58	13.19	13.49	00:00:00
2014-03-20	5,022,100	13.37	13.86	13.31	13.86	00:00:00
2014-03-21	5,962,800	13.22	14.00	13.22	13.90	00:00:00
2014-03-25	3,977,700	13.98	14.33	13.83	14.28	00:00:00
2014-03-26	3,245,300	14.35	14.49	14.20	14.25	00:00:00
2014-03-27	13,590,800	14.26	15.50	14.21	15.29	00:00:00
2014-03-28	6,523,200	15.23	15.69	15.12	15.26	00:00:00
2014-03-31	8,675,400	15.30	15.45	15.22	15.25	00:00:00
2014-04-01	6,467,400	15.35	15.45	14.76	15.04	00:00:00
2014-04-02	7,021,000	15.05	15.91	15.05	15.66	00:00:00
2014-04-03	4,893,700	15.81	15.98	15.48	15.54	00:00:00
2014-04-04	3,853,600	15.83	15.85	15.45	15.51	00:00:00
2014-04-07	4,866,200	15.65	15.95	15.56	15.86	00:00:00
2014-04-11	8,678,200	15.54	16.00	15.39	15.91	00:00:00
2014-04-14	3,383,600	16.00	16.10	15.82	15.93	00:00:00
2014-04-17	6,817,400	15.85	16.36	15.63	16.20	00:00:00
2014-05-02	9,407,300	16.00	16.18	15.70	16.10	00:00:00
2014-05-05	12,906,400	16.15	16.34	16.03	16.26	00:00:00
2014-05-15	7,552,300	16.40	16.47	15.80	15.85	00:00:00
2014-05-16	4,291,600	16.12	16.33	15.92	16.04	00:00:00
2014-05-19	3,180,600	16.06	16.15	15.84	16.05	00:00:00
2014-05-20	6,015,900	16.09	16.57	16.05	16.15	00:00:00
2014-05-21	3,124,100	16.20	16.48	16.07	16.40	00:00:00
2014-05-22	3,043,700	16.45	16.59	16.35	16.59	00:00:00
2014-05-23	2,806,900	16.60	16.98	16.42	16.93	00:00:00
2014-05-26	1,298,800	17.00	17.00	16.79	16.85	00:00:00
2014-05-27	4,197,900	16.84	16.84	16.03	16.18	00:00:00
2014-05-28	3,761,900	16.26	16.35	15.87	16.10	00:00:00
2014-05-29	2,300,300	16.10	16.34	15.93	16.06	00:00:00
2014-05-30	5,267,600	15.95	16.13	15.58	15.70	00:00:00
2014-06-02	3,277,500	15.64	15.94	15.50	15.91	00:00:00
2014-06-03	2,933,900	15.81	16.25	15.71	16.20	00:00:00
2014-06-04	1,254,400	16.10	16.24	16.05	16.16	00:00:00
2014-06-05	2,173,500	16.20	16.40	16.11	16.20	00:00:00
2014-06-06	4,500,300	16.56	16.85	16.40	16.66	00:00:00
2014-06-09	3,595,600	16.57	17.00	16.56	16.97	00:00:00
2014-06-10	3,531,000	16.95	17.45	16.79	17.32	00:00:00
2014-06-11	4,993,300	17.50	17.73	17.34	17.57	00:00:00
2014-06-13	2,324,800	17.50	17.79	17.40	17.48	00:00:00
2014-06-16	3,193,100	17.43	17.67	17.33	17.66	00:00:00
2014-06-17	1,721,500	17.65	17.80	17.45	17.68	00:00:00
2014-06-18	3,982,800	17.79	18.60	17.72	18.60	00:00:00
2014-06-20	2,742,800	18.40	18.50	18.00	18.07	00:00:00
2014-06-23	2,090,700	17.80	17.95	17.63	17.81	00:00:00
2014-06-24	2,725,200	17.81	18.35	17.81	17.96	00:00:00
2014-06-25	3,123,500	17.98	18.30	17.72	17.73	00:00:00
2014-06-26	1,735,800	17.75	17.83	17.56	17.63	00:00:00
2014-06-27	1,015,500	17.55	17.92	17.48	17.65	00:00:00
2014-06-30	3,180,200	16.45	16.50	16.04	16.14	00:00:00
2014-07-01	1,613,100	16.25	16.31	15.87	15.90	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 > >>