|
 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 | | 2017-06-01 | 4,205,400 | 7.42 | 7.52 | 7.20 | 7.22 | 00:00:00 | | 2017-06-02 | 5,572,573 | 7.47 | 7.50 | 7.32 | 7.42 | 00:00:00 | | 2017-06-05 | 4,031,989 | 7.37 | 7.50 | 7.35 | 7.44 | 00:00:00 | | 2017-06-06 | 4,084,291 | 7.44 | 7.63 | 7.44 | 7.57 | 00:00:00 | | 2017-06-07 | 3,966,895 | 7.60 | 7.66 | 7.40 | 7.44 | 00:00:00 | | 2017-06-08 | 6,673,285 | 7.43 | 7.43 | 7.12 | 7.24 | 00:00:00 | | 2017-06-09 | 7,749,032 | 7.28 | 7.50 | 7.26 | 7.42 | 00:00:00 | | 2017-06-12 | 3,600,989 | 7.46 | 7.47 | 7.22 | 7.22 | 00:00:00 | | 2017-06-13 | 5,566,590 | 7.28 | 7.34 | 7.16 | 7.30 | 00:00:00 | | 2017-06-14 | 7,483,293 | 7.34 | 7.56 | 7.28 | 7.49 | 00:00:00 | | 2017-06-15 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2017-06-16 | 7,680,122 | 7.40 | 7.50 | 7.35 | 7.42 | 00:00:00 | | 2017-06-19 | 6,008,938 | 7.50 | 7.50 | 7.31 | 7.36 | 00:00:00 | | 2017-06-20 | 9,175,006 | 7.29 | 7.37 | 7.16 | 7.24 | 00:00:00 | | 2017-06-21 | 7,584,699 | 7.25 | 7.32 | 7.13 | 7.20 | 00:00:00 | | 2017-06-22 | 31,865,557 | 7.80 | 8.07 | 7.63 | 7.66 | 00:00:00 | | 2017-06-23 | 16,652,832 | 7.74 | 7.76 | 7.43 | 7.45 | 00:00:00 | | 2017-06-26 | 7,427,278 | 7.46 | 7.69 | 7.45 | 7.69 | 00:00:00 | | 2017-06-27 | 7,399,425 | 7.69 | 7.75 | 7.58 | 7.66 | 00:00:00 | | 2017-06-28 | 8,951,562 | 7.90 | 8.06 | 7.86 | 8.02 | 00:00:00 | | 2017-06-29 | 14,036,707 | 8.09 | 8.18 | 7.72 | 7.84 | 00:00:00 | | 2017-06-30 | 10,166,885 | 7.85 | 7.96 | 7.76 | 7.83 | 00:00:00 | | 2017-07-03 | 3,413,754 | 7.85 | 7.93 | 7.80 | 7.93 | 00:00:00 | | 2017-07-04 | 1,546,774 | 7.94 | 7.95 | 7.87 | 7.90 | 00:00:00 | | 2017-07-05 | 7,758,729 | 7.90 | 8.09 | 7.81 | 8.07 | 00:00:00 | | 2017-07-06 | 11,493,825 | 8.07 | 8.43 | 8.05 | 8.29 | 00:00:00 | | 2017-07-07 | 8,288,969 | 8.34 | 8.43 | 8.04 | 8.07 | 00:00:00 | | 2017-07-10 | 5,859,460 | 8.24 | 8.27 | 8.07 | 8.26 | 00:00:00 | | 2017-07-11 | 6,171,827 | 8.27 | 8.40 | 8.11 | 8.39 | 00:00:00 | | 2017-07-12 | 6,556,612 | 8.43 | 8.61 | 8.39 | 8.55 | 00:00:00 | | 2017-07-13 | 6,336,469 | 8.58 | 8.71 | 8.54 | 8.54 | 00:00:00 | | 2017-07-14 | 8,567,603 | 8.61 | 8.86 | 8.61 | 8.72 | 00:00:00 | | 2017-07-17 | 3,792,659 | 8.71 | 8.83 | 8.70 | 8.79 | 00:00:00 | | 2017-07-18 | 3,797,611 | 8.80 | 8.80 | 8.62 | 8.75 | 00:00:00 | | 2017-07-19 | 4,157,947 | 8.76 | 8.81 | 8.60 | 8.65 | 00:00:00 | | 2017-07-20 | 2,846,583 | 8.71 | 8.74 | 8.63 | 8.63 | 00:00:00 | | 2017-07-21 | 3,890,764 | 8.63 | 8.71 | 8.51 | 8.54 | 00:00:00 | | 2017-07-24 | 4,201,067 | 8.64 | 8.68 | 8.55 | 8.61 | 00:00:00 | | 2017-07-25 | 4,402,332 | 8.65 | 8.66 | 8.56 | 8.58 | 00:00:00 | | 2017-07-26 | 7,225,601 | 8.61 | 8.63 | 8.29 | 8.34 | 00:00:00 | | 2017-07-27 | 5,104,332 | 8.34 | 8.45 | 8.11 | 8.18 | 00:00:00 | | 2017-07-28 | 7,139,566 | 8.14 | 8.18 | 8.02 | 8.18 | 00:00:00 | | 2017-07-31 | 4,482,899 | 8.26 | 8.30 | 8.13 | 8.26 | 00:00:00 | | 2017-08-01 | 4,209,939 | 8.26 | 8.35 | 8.15 | 8.23 | 00:00:00 | | 2017-08-02 | 7,663,719 | 8.24 | 8.43 | 8.20 | 8.42 | 00:00:00 | | 2017-08-03 | 4,230,777 | 8.42 | 8.58 | 8.38 | 8.53 | 00:00:00 | | 2017-08-04 | 4,093,988 | 8.59 | 8.65 | 8.47 | 8.58 | 00:00:00 | | 2017-08-07 | 6,334,819 | 8.56 | 8.81 | 8.55 | 8.78 | 00:00:00 | | 2017-08-08 | 6,473,362 | 8.73 | 8.77 | 8.55 | 8.61 | 00:00:00 | | 2017-08-09 | 4,904,615 | 8.53 | 8.56 | 8.36 | 8.36 | 00:00:00 | | 2017-08-10 | 8,941,143 | 8.33 | 8.33 | 7.95 | 7.95 | 00:00:00 | | 2017-08-11 | 11,212,097 | 8.00 | 8.01 | 7.56 | 7.88 | 00:00:00 | | 2017-08-14 | 5,569,581 | 7.91 | 8.08 | 7.83 | 7.97 | 00:00:00 | | 2017-08-15 | 5,453,836 | 8.01 | 8.10 | 7.81 | 7.85 | 00:00:00 | | 2017-08-16 | 7,213,738 | 7.93 | 8.07 | 7.91 | 7.95 | 00:00:00 | | 2017-08-17 | 3,751,498 | 8.00 | 8.00 | 7.84 | 7.91 | 00:00:00 | | 2017-08-18 | 6,759,733 | 7.91 | 7.96 | 7.72 | 7.84 | 00:00:00 | | 2017-08-21 | 15,200,449 | 7.90 | 7.91 | 7.67 | 7.69 | 00:00:00 | | 2017-08-22 | 18,524,145 | 8.05 | 8.41 | 7.95 | 8.35 | 00:00:00 | | 2017-08-23 | 18,004,840 | 8.45 | 8.75 | 8.37 | 8.41 | 00:00:00 | | 2017-08-24 | 8,274,217 | 8.68 | 8.68 | 8.38 | 8.50 | 00:00:00 | | 2017-08-25 | 5,758,673 | 8.52 | 8.62 | 8.32 | 8.33 | 00:00:00 | | 2017-08-28 | 7,490,102 | 8.38 | 8.44 | 8.14 | 8.16 | 00:00:00 | | 2017-08-29 | 5,659,330 | 8.12 | 8.39 | 8.04 | 8.35 | 00:00:00 | | 2017-08-30 | 3,133,882 | 8.32 | 8.38 | 8.21 | 8.30 | 00:00:00 | | 2017-08-31 | 6,323,987 | 8.34 | 8.37 | 8.10 | 8.12 | 00:00:00 | | 2017-09-01 | 6,060,930 | 8.19 | 8.36 | 8.15 | 8.32 | 00:00:00 | | 2017-09-04 | 2,370,502 | 8.31 | 8.40 | 8.23 | 8.29 | 00:00:00 | | 2017-09-05 | 6,268,796 | 8.38 | 8.51 | 8.23 | 8.27 | 00:00:00 | | 2017-09-06 | 8,503,334 | 8.31 | 8.40 | 8.18 | 8.21 | 00:00:00 | | 2017-09-07 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2017-09-08 | 7,721,385 | 8.21 | 8.26 | 8.15 | 8.23 | 00:00:00 | | 2017-09-11 | 8,789,396 | 8.30 | 8.52 | 8.28 | 8.45 | 00:00:00 | | 2017-09-12 | 15,480,734 | 8.48 | 8.98 | 8.47 | 8.75 | 00:00:00 | | 2017-09-13 | 8,175,494 | 8.82 | 8.82 | 8.58 | 8.58 | 00:00:00 | | 2017-09-14 | 10,697,950 | 8.61 | 8.86 | 8.55 | 8.58 | 00:00:00 | | 2017-09-15 | 11,707,262 | 8.70 | 8.81 | 8.58 | 8.67 | 00:00:00 | | 2017-09-18 | 10,592,005 | 8.74 | 8.97 | 8.71 | 8.84 | 00:00:00 | | 2017-09-19 | 10,920,877 | 8.82 | 8.96 | 8.53 | 8.56 | 00:00:00 | | 2017-09-20 | 5,812,419 | 8.65 | 8.74 | 8.55 | 8.70 | 00:00:00 | | 2017-09-21 | 9,748,985 | 8.76 | 8.88 | 8.54 | 8.65 | 00:00:00 | | 2017-09-22 | 6,458,713 | 8.63 | 8.67 | 8.37 | 8.40 | 00:00:00 | | 2017-09-25 | 13,340,690 | 8.39 | 8.39 | 7.97 | 7.99 | 00:00:00 | | 2017-09-26 | 19,616,295 | 7.60 | 8.21 | 7.59 | 7.80 | 00:00:00 | | 2017-09-27 | 12,284,027 | 7.86 | 8.00 | 7.63 | 7.68 | 00:00:00 | | 2017-09-28 | 9,795,304 | 7.78 | 7.83 | 7.48 | 7.80 | 00:00:00 | | 2017-09-29 | 7,209,095 | 7.88 | 7.94 | 7.66 | 7.74 | 00:00:00 | | 2017-10-02 | 5,491,077 | 7.71 | 7.89 | 7.66 | 7.72 | 00:00:00 | | 2017-10-03 | 7,638,961 | 7.76 | 8.20 | 7.76 | 8.16 | 00:00:00 | | 2017-10-04 | 9,222,253 | 8.14 | 8.27 | 7.92 | 7.96 | 00:00:00 | | 2017-10-05 | 8,434,424 | 8.03 | 8.31 | 8.02 | 8.13 | 00:00:00 | | 2017-10-06 | 4,406,561 | 8.13 | 8.13 | 7.92 | 8.01 | 00:00:00 | | 2017-10-09 | 3,414,992 | 8.01 | 8.11 | 7.91 | 7.99 | 00:00:00 | | 2017-10-10 | 6,103,948 | 8.04 | 8.21 | 8.03 | 8.09 | 00:00:00 | | 2017-10-11 | 7,350,836 | 8.25 | 8.29 | 8.06 | 8.10 | 00:00:00 | | 2017-10-12 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2017-10-13 | 6,204,425 | 8.07 | 8.16 | 7.98 | 8.12 | 00:00:00 | | 2017-10-16 | 4,538,502 | 8.09 | 8.12 | 7.92 | 7.97 | 00:00:00 | | 2017-10-17 | 9,018,410 | 7.96 | 7.97 | 7.80 | 7.88 | 00:00:00 | | 2017-10-18 | 5,186,241 | 7.96 | 8.00 | 7.88 | 8.00 | 00:00:00 | | 2017-10-19 | 5,756,094 | 7.95 | 8.06 | 7.93 | 8.05 | 00:00:00 | | 2017-10-20 | 12,772,281 | 8.07 | 8.20 | 8.00 | 8.06 | 00:00:00 | | 2017-10-23 | 13,864,946 | 8.07 | 8.13 | 7.89 | 7.99 | 00:00:00 | | 2017-10-24 | 17,152,743 | 7.97 | 8.06 | 7.95 | 8.05 | 00:00:00 | | 2017-10-25 | 5,557,924 | 8.04 | 8.11 | 7.87 | 7.98 | 00:00:00 | | 2017-10-26 | 13,566,093 | 8.05 | 8.20 | 8.00 | 8.20 | 00:00:00 | | 2017-10-27 | 13,738,700 | 8.23 | 8.30 | 7.90 | 8.00 | 00:00:00 | | 2017-10-30 | 6,555,400 | 8.00 | 8.00 | 7.75 | 7.80 | 00:00:00 | | 2017-10-31 | 7,084,200 | 7.82 | 7.85 | 7.66 | 7.73 | 00:00:00 | | 2017-11-01 | 9,242,400 | 7.70 | 7.82 | 7.41 | 7.41 | 00:00:00 | | 2017-11-02 | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 00:00:00 | | 2017-11-03 | 13,872,100 | 7.45 | 7.45 | 6.85 | 7.00 | 00:00:00 | | 2017-11-06 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2017-11-07 | 7,418,200 | 7.14 | 7.15 | 6.95 | 6.95 | 00:00:00 | | 2017-11-08 | 7,204,700 | 7.00 | 7.20 | 6.97 | 7.20 | 00:00:00 | | 2017-11-09 | 7,875,700 | 7.12 | 7.19 | 6.97 | 7.00 | 00:00:00 | | 2017-11-10 | 13,721,100 | 7.00 | 7.00 | 6.70 | 6.76 | 00:00:00 | | 2017-11-13 | 7,119,700 | 6.74 | 6.85 | 6.68 | 6.77 | 00:00:00 | | 2017-11-14 | 11,223,900 | 6.80 | 6.83 | 6.55 | 6.55 | 00:00:00 | | 2017-11-15 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2017-11-16 | 11,167,000 | 6.62 | 6.62 | 6.45 | 6.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
