|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 323,400 | 25.30 | 25.30 | 24.51 | 25.20 | 00:00:00 | | 2000-12-05 | 707,000 | 25.99 | 26.79 | 25.20 | 26.50 | 00:00:00 | | 2000-12-06 | 934,600 | 26.85 | 27.00 | 26.00 | 26.50 | 00:00:00 | | 2000-12-07 | 813,600 | 26.90 | 28.30 | 26.20 | 28.30 | 00:00:00 | | 2000-12-08 | 1,201,800 | 28.50 | 29.60 | 28.50 | 28.91 | 00:00:00 | | 2000-12-11 | 509,600 | 29.35 | 29.60 | 28.40 | 28.80 | 00:00:00 | | 2000-12-12 | 0 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2000-12-13 | 429,000 | 28.16 | 29.30 | 27.60 | 28.99 | 00:00:00 | | 2000-12-14 | 659,200 | 28.50 | 28.80 | 28.05 | 28.12 | 00:00:00 | | 2000-12-15 | 257,200 | 29.00 | 29.00 | 27.21 | 28.05 | 00:00:00 | | 2000-12-18 | 581,400 | 28.60 | 29.50 | 28.40 | 29.00 | 00:00:00 | | 2000-12-19 | 705,400 | 29.00 | 30.55 | 29.00 | 29.70 | 00:00:00 | | 2000-12-20 | 587,600 | 29.99 | 29.99 | 28.20 | 28.72 | 00:00:00 | | 2000-12-21 | 736,400 | 28.60 | 29.49 | 28.01 | 28.50 | 00:00:00 | | 2000-12-22 | 327,800 | 28.80 | 28.80 | 28.00 | 28.20 | 00:00:00 | | 2000-12-25 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2000-12-26 | 215,800 | 28.50 | 28.70 | 28.30 | 28.60 | 00:00:00 | | 2000-12-27 | 430,000 | 28.60 | 29.00 | 28.20 | 28.90 | 00:00:00 | | 2000-12-28 | 568,400 | 29.00 | 29.01 | 27.80 | 28.20 | 00:00:00 | | 2000-12-29 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2001-01-01 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2001-01-02 | 442,200 | 27.00 | 28.49 | 27.00 | 28.02 | 00:00:00 | | 2001-01-03 | 1,111,600 | 27.53 | 30.70 | 27.48 | 30.50 | 00:00:00 | | 2001-01-04 | 1,136,000 | 30.48 | 32.00 | 30.30 | 31.00 | 00:00:00 | | 2001-01-05 | 682,600 | 30.80 | 31.69 | 30.00 | 30.50 | 00:00:00 | | 2001-01-08 | 772,400 | 30.50 | 31.43 | 29.80 | 31.20 | 00:00:00 | | 2001-01-09 | 2,047,600 | 31.20 | 32.25 | 31.20 | 32.25 | 00:00:00 | | 2001-01-10 | 776,600 | 31.99 | 32.39 | 31.50 | 32.39 | 00:00:00 | | 2001-01-11 | 552,200 | 32.19 | 32.80 | 31.70 | 32.80 | 00:00:00 | | 2001-01-12 | 540,800 | 32.80 | 32.85 | 31.80 | 31.91 | 00:00:00 | | 2001-01-15 | 282,400 | 32.25 | 32.69 | 32.00 | 32.30 | 00:00:00 | | 2001-01-16 | 1,084,600 | 32.16 | 32.50 | 31.80 | 32.50 | 00:00:00 | | 2001-01-17 | 1,165,000 | 32.40 | 33.70 | 32.01 | 33.34 | 00:00:00 | | 2001-01-18 | 1,467,200 | 33.34 | 34.70 | 33.15 | 34.26 | 00:00:00 | | 2001-01-19 | 1,245,400 | 34.23 | 35.00 | 33.91 | 34.00 | 00:00:00 | | 2001-01-22 | 797,200 | 33.70 | 33.80 | 33.20 | 33.32 | 00:00:00 | | 2001-01-23 | 1,614,200 | 34.39 | 35.00 | 33.50 | 34.85 | 00:00:00 | | 2001-01-24 | 943,600 | 34.99 | 35.30 | 34.11 | 35.15 | 00:00:00 | | 2001-01-25 | 0 | 35.15 | 35.15 | 35.15 | 35.15 | 00:00:00 | | 2001-01-26 | 1,074,400 | 35.00 | 35.90 | 34.50 | 35.90 | 00:00:00 | | 2001-01-29 | 957,800 | 35.30 | 36.70 | 35.10 | 36.64 | 00:00:00 | | 2001-01-30 | 1,111,600 | 36.55 | 36.55 | 35.30 | 35.41 | 00:00:00 | | 2001-01-31 | 771,800 | 35.50 | 36.20 | 35.01 | 35.79 | 00:00:00 | | 2001-02-01 | 1,433,000 | 35.27 | 35.62 | 33.90 | 34.00 | 00:00:00 | | 2001-02-02 | 897,200 | 34.50 | 34.60 | 33.50 | 34.35 | 00:00:00 | | 2001-02-05 | 326,400 | 34.00 | 34.50 | 33.60 | 34.30 | 00:00:00 | | 2001-02-06 | 587,400 | 34.25 | 34.80 | 33.75 | 34.28 | 00:00:00 | | 2001-02-07 | 429,600 | 33.70 | 34.00 | 33.51 | 34.00 | 00:00:00 | | 2001-02-08 | 687,800 | 34.80 | 35.50 | 34.10 | 34.80 | 00:00:00 | | 2001-02-09 | 403,400 | 34.60 | 34.80 | 34.20 | 34.21 | 00:00:00 | | 2001-02-12 | 754,000 | 34.50 | 34.68 | 34.10 | 34.10 | 00:00:00 | | 2001-02-13 | 704,000 | 34.00 | 34.75 | 33.80 | 34.40 | 00:00:00 | | 2001-02-14 | 914,400 | 34.29 | 35.30 | 33.75 | 34.50 | 00:00:00 | | 2001-02-15 | 667,600 | 34.50 | 35.00 | 33.75 | 33.80 | 00:00:00 | | 2001-02-16 | 1,541,600 | 33.90 | 34.90 | 31.40 | 31.80 | 00:00:00 | | 2001-02-19 | 293,400 | 32.40 | 32.40 | 31.00 | 31.01 | 00:00:00 | | 2001-02-20 | 419,600 | 31.50 | 31.60 | 30.80 | 31.00 | 00:00:00 | | 2001-02-21 | 694,600 | 31.50 | 31.50 | 30.50 | 30.50 | 00:00:00 | | 2001-02-22 | 690,600 | 31.00 | 31.40 | 30.50 | 31.40 | 00:00:00 | | 2001-02-23 | 432,800 | 31.40 | 32.20 | 31.38 | 32.20 | 00:00:00 | | 2001-02-26 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2001-02-27 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2001-02-28 | 530,200 | 31.90 | 31.90 | 30.02 | 30.70 | 00:00:00 | | 2001-03-01 | 572,200 | 31.00 | 31.80 | 30.90 | 31.30 | 00:00:00 | | 2001-03-02 | 827,800 | 31.39 | 31.60 | 30.80 | 31.50 | 00:00:00 | | 2001-03-05 | 987,800 | 31.90 | 32.20 | 31.00 | 32.00 | 00:00:00 | | 2001-03-06 | 1,073,200 | 32.10 | 32.72 | 31.50 | 31.70 | 00:00:00 | | 2001-03-07 | 523,600 | 32.60 | 32.60 | 31.00 | 31.07 | 00:00:00 | | 2001-03-08 | 818,200 | 31.09 | 31.90 | 30.80 | 31.09 | 00:00:00 | | 2001-03-09 | 403,400 | 30.91 | 31.30 | 30.80 | 31.21 | 00:00:00 | | 2001-03-12 | 558,600 | 30.70 | 31.90 | 30.61 | 30.70 | 00:00:00 | | 2001-03-13 | 966,800 | 30.41 | 31.20 | 29.85 | 30.41 | 00:00:00 | | 2001-03-14 | 966,800 | 30.41 | 31.20 | 29.85 | 30.41 | 00:00:00 | | 2001-03-15 | 742,200 | 28.90 | 30.50 | 28.90 | 28.90 | 00:00:00 | | 2001-03-16 | 446,200 | 29.50 | 30.00 | 28.63 | 29.50 | 00:00:00 | | 2001-03-19 | 540,000 | 29.79 | 29.80 | 27.80 | 28.00 | 00:00:00 | | 2001-03-20 | 625,800 | 28.43 | 29.40 | 28.35 | 29.00 | 00:00:00 | | 2001-03-21 | 341,600 | 29.49 | 29.49 | 28.20 | 29.20 | 00:00:00 | | 2001-03-22 | 1,149,400 | 27.51 | 28.50 | 26.54 | 27.51 | 00:00:00 | | 2001-03-23 | 1,123,800 | 27.69 | 27.80 | 26.20 | 27.69 | 00:00:00 | | 2001-03-26 | 860,200 | 27.69 | 28.58 | 27.60 | 27.69 | 00:00:00 | | 2001-03-27 | 655,800 | 27.80 | 28.40 | 27.50 | 27.80 | 00:00:00 | | 2001-03-28 | 458,200 | 27.50 | 27.80 | 26.80 | 27.50 | 00:00:00 | | 2001-03-29 | 921,200 | 26.39 | 27.90 | 26.20 | 26.39 | 00:00:00 | | 2001-03-30 | 790,000 | 27.40 | 27.50 | 25.90 | 27.40 | 00:00:00 | | 2001-04-02 | 718,600 | 25.86 | 27.50 | 25.86 | 25.86 | 00:00:00 | | 2001-04-03 | 582,800 | 25.45 | 25.90 | 25.13 | 25.45 | 00:00:00 | | 2001-04-04 | 560,400 | 25.70 | 26.28 | 25.30 | 25.70 | 00:00:00 | | 2001-04-05 | 945,400 | 27.50 | 27.50 | 25.75 | 27.50 | 00:00:00 | | 2001-04-06 | 694,200 | 27.30 | 27.80 | 26.55 | 27.30 | 00:00:00 | | 2001-04-09 | 365,200 | 27.39 | 27.80 | 26.89 | 27.39 | 00:00:00 | | 2001-04-10 | 1,029,800 | 27.43 | 27.95 | 27.10 | 27.43 | 00:00:00 | | 2001-04-11 | 1,807,800 | 26.80 | 27.80 | 26.65 | 26.80 | 00:00:00 | | 2001-04-12 | 879,600 | 27.40 | 27.90 | 26.00 | 27.40 | 00:00:00 | | 2001-04-13 | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | | 2001-04-16 | 929,000 | 25.81 | 27.00 | 25.70 | 25.81 | 00:00:00 | | 2001-04-17 | 861,000 | 26.10 | 26.50 | 25.80 | 26.10 | 00:00:00 | | 2001-04-18 | 1,295,600 | 27.59 | 27.75 | 26.10 | 27.59 | 00:00:00 | | 2001-04-19 | 944,400 | 26.81 | 27.40 | 26.30 | 26.81 | 00:00:00 | | 2001-04-20 | 1,032,200 | 26.00 | 26.50 | 25.50 | 25.69 | 00:00:00 | | 2001-04-23 | 676,400 | 26.00 | 26.00 | 24.75 | 25.90 | 00:00:00 | | 2001-04-24 | 762,800 | 26.00 | 26.10 | 25.30 | 25.50 | 00:00:00 | | 2001-04-25 | 1,325,400 | 25.30 | 26.00 | 25.30 | 25.60 | 00:00:00 | | 2001-04-26 | 1,451,200 | 26.00 | 26.50 | 25.80 | 26.25 | 00:00:00 | | 2001-04-27 | 1,240,000 | 26.67 | 27.00 | 26.00 | 26.10 | 00:00:00 | | 2001-04-30 | 699,200 | 26.50 | 27.00 | 25.20 | 25.25 | 00:00:00 | | 2001-05-01 | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 00:00:00 | | 2001-05-02 | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 00:00:00 | | 2001-05-03 | 713,600 | 25.60 | 25.70 | 25.00 | 25.30 | 00:00:00 | | 2001-05-04 | 798,400 | 25.30 | 26.20 | 25.00 | 25.61 | 00:00:00 | | 2001-05-07 | 844,200 | 25.65 | 26.18 | 25.60 | 25.62 | 00:00:00 | | 2001-05-08 | 1,259,400 | 25.66 | 26.00 | 24.81 | 25.00 | 00:00:00 | | 2001-05-09 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2001-05-10 | 987,800 | 25.15 | 25.40 | 24.60 | 24.90 | 00:00:00 | | 2001-05-11 | 1,028,800 | 24.90 | 24.95 | 23.63 | 23.90 | 00:00:00 | | 2001-05-14 | 290,800 | 23.52 | 23.52 | 23.02 | 23.20 | 00:00:00 | | 2001-05-15 | 1,048,000 | 23.20 | 23.30 | 22.50 | 22.71 | 00:00:00 | | 2001-05-16 | 1,446,200 | 23.83 | 23.83 | 22.70 | 23.00 | 00:00:00 | | 2001-05-17 | 1,286,200 | 23.89 | 23.90 | 23.10 | 23.30 | 00:00:00 | | 2001-05-18 | 2,907,000 | 23.40 | 23.50 | 22.61 | 23.00 | 00:00:00 | | 2001-05-21 | 970,800 | 23.00 | 23.10 | 22.70 | 23.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
