|
 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 | | 2017-11-16 | 11,167,000 | 6.62 | 6.62 | 6.45 | 6.58 | 00:00:00 | | 2017-11-17 | 8,586,300 | 6.60 | 6.70 | 6.51 | 6.65 | 00:00:00 | | 2017-11-20 | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 00:00:00 | | 2017-11-21 | 16,469,000 | 6.87 | 6.93 | 6.77 | 6.84 | 00:00:00 | | 2017-11-22 | 12,031,600 | 6.88 | 6.89 | 6.74 | 6.80 | 00:00:00 | | 2017-11-23 | 14,484,900 | 6.85 | 7.13 | 6.80 | 7.10 | 00:00:00 | | 2017-11-24 | 9,054,700 | 7.15 | 7.19 | 6.90 | 6.90 | 00:00:00 | | 2017-11-27 | 21,322,300 | 7.00 | 7.06 | 6.72 | 7.06 | 00:00:00 | | 2017-11-28 | 15,098,900 | 7.10 | 7.33 | 7.00 | 7.25 | 00:00:00 | | 2017-11-29 | 17,719,300 | 7.29 | 7.31 | 7.02 | 7.02 | 00:00:00 | | 2017-11-30 | 22,586,200 | 6.99 | 6.99 | 6.57 | 6.60 | 00:00:00 | | 2017-12-01 | 12,709,000 | 6.65 | 6.85 | 6.57 | 6.84 | 00:00:00 | | 2017-12-04 | 8,926,200 | 6.94 | 7.03 | 6.79 | 6.92 | 00:00:00 | | 2017-12-05 | 13,228,700 | 6.94 | 7.00 | 6.76 | 6.80 | 00:00:00 | | 2017-12-06 | 8,483,500 | 6.73 | 6.91 | 6.72 | 6.80 | 00:00:00 | | 2017-12-07 | 9,824,300 | 6.75 | 6.78 | 6.62 | 6.70 | 00:00:00 | | 2017-12-08 | 5,369,600 | 6.80 | 6.83 | 6.70 | 6.71 | 00:00:00 | | 2017-12-11 | 6,073,900 | 6.75 | 6.87 | 6.71 | 6.74 | 00:00:00 | | 2017-12-12 | 8,539,700 | 6.71 | 6.75 | 6.60 | 6.75 | 00:00:00 | | 2017-12-13 | 12,577,900 | 6.78 | 6.81 | 6.54 | 6.54 | 00:00:00 | | 2017-12-14 | 11,314,000 | 6.54 | 6.55 | 6.34 | 6.39 | 00:00:00 | | 2017-12-15 | 9,043,400 | 6.42 | 6.52 | 6.36 | 6.48 | 00:00:00 | | 2017-12-18 | 9,062,200 | 6.49 | 6.56 | 6.42 | 6.50 | 00:00:00 | | 2017-12-19 | 6,973,700 | 6.51 | 6.51 | 6.35 | 6.36 | 00:00:00 | | 2017-12-20 | 4,577,300 | 6.36 | 6.44 | 6.35 | 6.38 | 00:00:00 | | 2017-12-21 | 11,114,500 | 6.41 | 6.62 | 6.32 | 6.60 | 00:00:00 | | 2017-12-22 | 4,306,700 | 6.58 | 6.65 | 6.51 | 6.59 | 00:00:00 | | 2017-12-25 | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 00:00:00 | | 2017-12-26 | 5,818,300 | 6.59 | 6.73 | 6.56 | 6.69 | 00:00:00 | | 2017-12-27 | 5,434,700 | 6.72 | 6.80 | 6.67 | 6.79 | 00:00:00 | | 2017-12-28 | 5,998,900 | 6.78 | 6.87 | 6.78 | 6.87 | 00:00:00 | | 2017-12-29 | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 00:00:00 | | 2018-01-02 | 7,373,100 | 6.88 | 6.99 | 6.87 | 6.96 | 00:00:00 | | 2018-01-03 | 7,851,900 | 6.94 | 7.02 | 6.90 | 6.90 | 00:00:00 | | 2018-01-04 | 7,623,200 | 6.93 | 7.04 | 6.81 | 6.82 | 00:00:00 | | 2018-01-05 | 5,117,800 | 6.87 | 6.92 | 6.78 | 6.83 | 00:00:00 | | 2018-01-08 | 4,196,700 | 6.83 | 6.89 | 6.81 | 6.85 | 00:00:00 | | 2018-01-09 | 8,516,700 | 6.86 | 6.88 | 6.71 | 6.71 | 00:00:00 | | 2018-01-10 | 13,273,800 | 6.70 | 6.90 | 6.68 | 6.81 | 00:00:00 | | 2018-01-11 | 8,461,500 | 6.88 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2018-01-12 | 7,825,600 | 6.88 | 6.97 | 6.85 | 6.88 | 00:00:00 | | 2018-01-15 | 5,820,200 | 6.90 | 6.94 | 6.85 | 6.85 | 00:00:00 | | 2018-01-16 | 7,393,100 | 6.88 | 6.91 | 6.85 | 6.87 | 00:00:00 | | 2018-01-17 | 11,879,100 | 6.88 | 6.89 | 6.71 | 6.76 | 00:00:00 | | 2018-01-18 | 12,185,500 | 6.80 | 6.84 | 6.61 | 6.64 | 00:00:00 | | 2018-01-19 | 7,670,800 | 6.67 | 6.71 | 6.64 | 6.66 | 00:00:00 | | 2018-01-22 | 9,132,600 | 6.68 | 6.71 | 6.56 | 6.56 | 00:00:00 | | 2018-01-23 | 12,399,400 | 6.54 | 6.60 | 6.46 | 6.54 | 00:00:00 | | 2018-01-24 | 19,592,600 | 6.59 | 6.76 | 6.58 | 6.75 | 00:00:00 | | 2018-01-25 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2018-01-26 | 30,645,900 | 6.82 | 7.43 | 6.82 | 7.43 | 00:00:00 | | 2018-01-29 | 31,014,200 | 7.45 | 7.77 | 7.28 | 7.51 | 00:00:00 | | 2018-01-30 | 15,234,000 | 7.54 | 7.61 | 7.31 | 7.54 | 00:00:00 | | 2018-01-31 | 17,563,700 | 7.65 | 7.74 | 7.42 | 7.50 | 00:00:00 | | 2018-02-01 | 10,338,700 | 7.48 | 7.66 | 7.47 | 7.66 | 00:00:00 | | 2018-02-02 | 7,500,400 | 7.55 | 7.58 | 7.42 | 7.45 | 00:00:00 | | 2018-02-05 | 11,391,000 | 7.39 | 7.53 | 7.19 | 7.20 | 00:00:00 | | 2018-02-06 | 11,457,200 | 7.12 | 7.55 | 7.03 | 7.55 | 00:00:00 | | 2018-02-07 | 11,926,600 | 7.55 | 7.61 | 7.45 | 7.53 | 00:00:00 | | 2018-02-08 | 8,097,300 | 7.57 | 7.61 | 7.26 | 7.30 | 00:00:00 | | 2018-02-09 | 9,960,100 | 7.29 | 7.45 | 7.16 | 7.27 | 00:00:00 | | 2018-02-14 | 10,016,800 | 7.36 | 7.56 | 7.35 | 7.52 | 00:00:00 | | 2018-02-15 | 19,808,000 | 7.69 | 7.93 | 7.65 | 7.92 | 00:00:00 | | 2018-02-16 | 14,487,700 | 7.95 | 8.10 | 7.90 | 8.09 | 00:00:00 | | 2018-02-19 | 7,549,400 | 8.09 | 8.19 | 8.03 | 8.13 | 00:00:00 | | 2018-02-20 | 11,811,600 | 8.07 | 8.20 | 7.85 | 7.95 | 00:00:00 | | 2018-02-21 | 14,909,900 | 8.00 | 8.04 | 7.81 | 7.81 | 00:00:00 | | 2018-02-22 | 12,830,700 | 7.88 | 8.10 | 7.85 | 8.05 | 00:00:00 | | 2018-02-23 | 11,022,300 | 8.08 | 8.25 | 8.00 | 8.25 | 00:00:00 | | 2018-02-26 | 12,822,300 | 8.30 | 8.45 | 8.30 | 8.45 | 00:00:00 | | 2018-02-27 | 11,849,600 | 8.48 | 8.49 | 8.26 | 8.39 | 00:00:00 | | 2018-02-28 | 13,531,900 | 8.41 | 8.53 | 8.17 | 8.21 | 00:00:00 | | 2018-03-01 | 9,744,900 | 8.26 | 8.30 | 8.04 | 8.04 | 00:00:00 | | 2018-03-02 | 13,223,900 | 8.03 | 8.26 | 7.95 | 8.25 | 00:00:00 | | 2018-03-05 | 5,385,200 | 8.25 | 8.33 | 8.12 | 8.23 | 00:00:00 | | 2018-03-06 | 8,064,300 | 8.32 | 8.38 | 8.11 | 8.11 | 00:00:00 | | 2018-03-07 | 7,499,200 | 8.13 | 8.26 | 8.02 | 8.26 | 00:00:00 | | 2018-03-08 | 21,540,500 | 8.26 | 8.58 | 8.14 | 8.49 | 00:00:00 | | 2018-03-09 | 13,146,900 | 8.57 | 8.60 | 8.36 | 8.37 | 00:00:00 | | 2018-03-12 | 5,911,800 | 8.45 | 8.50 | 8.34 | 8.45 | 00:00:00 | | 2018-03-13 | 17,600,000 | 8.38 | 8.46 | 8.11 | 8.19 | 00:00:00 | | 2018-03-14 | 10,472,800 | 8.21 | 8.25 | 7.95 | 8.00 | 00:00:00 | | 2018-03-15 | 14,354,200 | 7.95 | 8.28 | 7.90 | 8.20 | 00:00:00 | | 2018-03-16 | 10,512,400 | 8.16 | 8.32 | 8.11 | 8.29 | 00:00:00 | | 2018-03-19 | 18,666,000 | 8.26 | 8.55 | 8.26 | 8.50 | 00:00:00 | | 2018-03-20 | 8,095,700 | 8.46 | 8.59 | 8.44 | 8.50 | 00:00:00 | | 2018-03-21 | 7,848,200 | 8.47 | 8.60 | 8.42 | 8.60 | 00:00:00 | | 2018-03-22 | 9,422,000 | 8.60 | 8.70 | 8.45 | 8.59 | 00:00:00 | | 2018-03-23 | 5,465,200 | 8.49 | 8.65 | 8.44 | 8.55 | 00:00:00 | | 2018-03-26 | 5,323,900 | 8.59 | 8.74 | 8.58 | 8.73 | 00:00:00 | | 2018-03-27 | 8,590,900 | 8.71 | 8.77 | 8.51 | 8.56 | 00:00:00 | | 2018-03-28 | 11,005,200 | 8.52 | 8.58 | 8.18 | 8.29 | 00:00:00 | | 2018-03-29 | 9,103,500 | 8.35 | 8.57 | 8.34 | 8.56 | 00:00:00 | | 2018-04-02 | 12,666,100 | 8.56 | 8.64 | 8.27 | 8.31 | 00:00:00 | | 2018-04-03 | 5,620,600 | 8.40 | 8.48 | 8.24 | 8.39 | 00:00:00 | | 2018-04-04 | 6,937,200 | 8.18 | 8.30 | 8.02 | 8.29 | 00:00:00 | | 2018-04-05 | 4,987,100 | 8.52 | 8.52 | 8.25 | 8.31 | 00:00:00 | | 2018-04-06 | 6,454,300 | 8.30 | 8.35 | 8.17 | 8.23 | 00:00:00 | | 2018-04-09 | 8,566,800 | 8.26 | 8.34 | 8.01 | 8.03 | 00:00:00 | | 2018-04-10 | 8,859,100 | 8.15 | 8.16 | 7.94 | 8.05 | 00:00:00 | | 2018-04-11 | 4,965,100 | 8.05 | 8.25 | 8.00 | 8.21 | 00:00:00 | | 2018-04-12 | 6,545,800 | 8.21 | 8.45 | 8.21 | 8.40 | 00:00:00 | | 2018-04-13 | 8,926,500 | 8.35 | 8.40 | 8.16 | 8.18 | 00:00:00 | | 2018-04-16 | 10,224,500 | 8.17 | 8.27 | 7.93 | 7.93 | 00:00:00 | | 2018-04-17 | 6,848,800 | 8.03 | 8.21 | 8.00 | 8.10 | 00:00:00 | | 2018-04-18 | 10,649,900 | 8.19 | 8.30 | 8.12 | 8.24 | 00:00:00 | | 2018-04-19 | 14,423,900 | 8.22 | 8.48 | 8.14 | 8.44 | 00:00:00 | | 2018-04-20 | 6,810,600 | 8.35 | 8.50 | 8.31 | 8.42 | 00:00:00 | | 2018-04-23 | 5,109,500 | 8.44 | 8.45 | 8.29 | 8.40 | 00:00:00 | | 2018-04-24 | 9,712,800 | 8.44 | 8.55 | 8.16 | 8.22 | 00:00:00 | | 2018-04-25 | 4,381,400 | 8.14 | 8.24 | 8.11 | 8.17 | 00:00:00 | | 2018-04-26 | 6,936,900 | 8.17 | 8.40 | 8.17 | 8.33 | 00:00:00 | | 2018-04-27 | 10,595,900 | 8.40 | 8.45 | 8.32 | 8.45 | 00:00:00 | | 2018-04-30 | 7,333,900 | 8.48 | 8.53 | 8.40 | 8.46 | 00:00:00 | | 2018-05-02 | 14,463,200 | 8.00 | 8.02 | 7.72 | 7.73 | 00:00:00 | | 2018-05-03 | 11,827,900 | 7.80 | 7.84 | 7.57 | 7.65 | 00:00:00 | | 2018-05-04 | 18,473,400 | 7.59 | 8.10 | 7.58 | 7.89 | 00:00:00 | | 2018-05-07 | 5,258,900 | 7.94 | 8.05 | 7.83 | 7.87 | 00:00:00 | | 2018-05-08 | 4,904,700 | 7.90 | 7.95 | 7.73 | 7.83 | 00:00:00 | | 2018-05-09 | 4,641,100 | 7.88 | 7.90 | 7.73 | 7.79 | 00:00:00 | | 2018-05-10 | 5,850,700 | 7.85 | 7.97 | 7.79 | 7.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
