|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 970,800 | 23.00 | 23.10 | 22.70 | 23.00 | 00:00:00 | | 2001-05-22 | 1,330,200 | 23.10 | 23.50 | 22.80 | 22.95 | 00:00:00 | | 2001-05-23 | 1,297,000 | 22.55 | 23.20 | 22.31 | 22.43 | 00:00:00 | | 2001-05-24 | 1,184,400 | 22.80 | 23.00 | 22.20 | 22.30 | 00:00:00 | | 2001-05-25 | 1,145,800 | 22.06 | 22.08 | 21.40 | 21.40 | 00:00:00 | | 2001-05-28 | 633,800 | 21.55 | 21.90 | 21.00 | 21.30 | 00:00:00 | | 2001-05-29 | 725,400 | 21.80 | 22.60 | 21.51 | 21.90 | 00:00:00 | | 2001-05-30 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2001-05-31 | 1,098,000 | 22.80 | 23.40 | 22.42 | 23.00 | 00:00:00 | | 2001-06-01 | 536,000 | 23.29 | 23.50 | 22.05 | 23.49 | 00:00:00 | | 2001-06-04 | 754,800 | 23.60 | 24.40 | 23.60 | 24.30 | 00:00:00 | | 2001-06-05 | 1,230,600 | 24.30 | 25.69 | 24.00 | 25.61 | 00:00:00 | | 2001-06-06 | 1,180,400 | 25.60 | 26.25 | 25.60 | 26.19 | 00:00:00 | | 2001-06-07 | 1,182,200 | 25.70 | 27.20 | 25.30 | 27.00 | 00:00:00 | | 2001-06-08 | 1,557,200 | 27.00 | 27.70 | 26.81 | 26.81 | 00:00:00 | | 2001-06-11 | 898,800 | 27.00 | 27.01 | 25.75 | 25.80 | 00:00:00 | | 2001-06-12 | 732,200 | 25.75 | 25.75 | 24.90 | 25.30 | 00:00:00 | | 2001-06-13 | 1,023,600 | 25.50 | 27.00 | 24.99 | 24.99 | 00:00:00 | | 2001-06-14 | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 00:00:00 | | 2001-06-15 | 678,200 | 25.20 | 25.40 | 24.90 | 25.01 | 00:00:00 | | 2001-06-18 | 429,400 | 24.90 | 24.99 | 24.00 | 24.60 | 00:00:00 | | 2001-06-19 | 687,800 | 24.26 | 24.30 | 23.62 | 24.10 | 00:00:00 | | 2001-06-20 | 532,000 | 24.30 | 25.35 | 24.30 | 25.35 | 00:00:00 | | 2001-06-21 | 593,600 | 24.90 | 26.70 | 24.90 | 26.70 | 00:00:00 | | 2001-06-22 | 434,200 | 26.98 | 27.25 | 26.40 | 26.50 | 00:00:00 | | 2001-06-25 | 301,400 | 26.30 | 26.50 | 25.60 | 26.01 | 00:00:00 | | 2001-06-26 | 240,600 | 25.50 | 26.30 | 25.50 | 25.99 | 00:00:00 | | 2001-06-27 | 224,000 | 26.98 | 27.19 | 26.00 | 26.20 | 00:00:00 | | 2001-06-28 | 1,448,600 | 26.40 | 27.05 | 25.60 | 27.05 | 00:00:00 | | 2001-06-29 | 1,004,200 | 27.40 | 27.85 | 27.00 | 27.40 | 00:00:00 | | 2001-07-02 | 477,400 | 27.00 | 27.40 | 26.20 | 26.29 | 00:00:00 | | 2001-07-03 | 380,400 | 25.91 | 26.90 | 25.11 | 25.20 | 00:00:00 | | 2001-07-04 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2001-07-05 | 916,600 | 24.50 | 24.68 | 24.20 | 24.50 | 00:00:00 | | 2001-07-06 | 812,800 | 24.30 | 25.99 | 23.90 | 25.81 | 00:00:00 | | 2001-07-09 | 0 | 25.81 | 25.81 | 25.81 | 25.81 | 00:00:00 | | 2001-07-10 | 1,069,200 | 25.80 | 26.40 | 25.80 | 25.80 | 00:00:00 | | 2001-07-11 | 1,066,800 | 25.50 | 27.10 | 25.50 | 26.31 | 00:00:00 | | 2001-07-12 | 1,641,200 | 26.50 | 27.89 | 26.00 | 27.78 | 00:00:00 | | 2001-07-13 | 1,126,400 | 27.50 | 27.69 | 26.70 | 26.86 | 00:00:00 | | 2001-07-16 | 531,600 | 26.83 | 27.20 | 26.70 | 26.89 | 00:00:00 | | 2001-07-17 | 1,047,600 | 27.00 | 28.20 | 26.90 | 27.00 | 00:00:00 | | 2001-07-18 | 1,030,000 | 27.10 | 28.10 | 27.10 | 27.30 | 00:00:00 | | 2001-07-19 | 370,000 | 27.31 | 27.41 | 26.40 | 26.80 | 00:00:00 | | 2001-07-20 | 685,000 | 26.80 | 26.80 | 26.00 | 26.60 | 00:00:00 | | 2001-07-23 | 538,600 | 26.75 | 27.70 | 26.75 | 27.20 | 00:00:00 | | 2001-07-24 | 391,200 | 27.20 | 27.70 | 26.21 | 26.21 | 00:00:00 | | 2001-07-25 | 592,600 | 26.50 | 27.70 | 26.00 | 27.65 | 00:00:00 | | 2001-07-26 | 955,200 | 27.00 | 28.10 | 27.00 | 27.71 | 00:00:00 | | 2001-07-27 | 235,200 | 27.67 | 27.80 | 27.10 | 27.50 | 00:00:00 | | 2001-07-30 | 537,000 | 27.50 | 28.00 | 26.15 | 26.40 | 00:00:00 | | 2001-07-31 | 516,000 | 26.80 | 26.80 | 25.90 | 26.30 | 00:00:00 | | 2001-08-01 | 451,600 | 26.30 | 26.50 | 25.61 | 25.95 | 00:00:00 | | 2001-08-02 | 284,400 | 26.20 | 26.70 | 25.87 | 26.70 | 00:00:00 | | 2001-08-03 | 346,400 | 26.70 | 26.99 | 26.40 | 26.40 | 00:00:00 | | 2001-08-06 | 249,000 | 26.89 | 26.90 | 26.43 | 26.90 | 00:00:00 | | 2001-08-07 | 647,800 | 27.49 | 27.90 | 26.76 | 27.25 | 00:00:00 | | 2001-08-08 | 560,200 | 27.90 | 28.21 | 27.00 | 27.38 | 00:00:00 | | 2001-08-09 | 396,000 | 27.22 | 27.90 | 27.20 | 27.89 | 00:00:00 | | 2001-08-10 | 418,200 | 28.00 | 28.00 | 27.40 | 28.00 | 00:00:00 | | 2001-08-13 | 471,200 | 27.30 | 28.00 | 27.20 | 27.50 | 00:00:00 | | 2001-08-14 | 793,400 | 27.40 | 28.10 | 27.30 | 28.10 | 00:00:00 | | 2001-08-15 | 1,209,800 | 28.00 | 29.20 | 27.90 | 28.07 | 00:00:00 | | 2001-08-16 | 589,600 | 28.19 | 28.48 | 27.60 | 27.78 | 00:00:00 | | 2001-08-17 | 289,800 | 28.00 | 28.00 | 27.00 | 27.30 | 00:00:00 | | 2001-08-20 | 153,000 | 27.10 | 27.90 | 26.76 | 27.50 | 00:00:00 | | 2001-08-21 | 784,000 | 27.60 | 27.60 | 26.50 | 26.55 | 00:00:00 | | 2001-08-22 | 671,600 | 26.60 | 27.40 | 26.10 | 27.00 | 00:00:00 | | 2001-08-23 | 1,300,400 | 26.00 | 27.00 | 25.90 | 26.20 | 00:00:00 | | 2001-08-24 | 594,400 | 26.67 | 26.70 | 25.56 | 25.81 | 00:00:00 | | 2001-08-27 | 643,200 | 26.77 | 26.30 | 25.40 | 25.50 | 00:00:00 | | 2001-08-28 | 520,400 | 25.40 | 26.50 | 25.30 | 26.20 | 00:00:00 | | 2001-08-29 | 402,200 | 26.66 | 27.10 | 26.10 | 26.91 | 00:00:00 | | 2001-08-30 | 732,200 | 26.70 | 27.40 | 26.70 | 27.30 | 00:00:00 | | 2001-08-31 | 1,411,200 | 26.43 | 27.69 | 26.79 | 27.69 | 00:00:00 | | 2001-09-03 | 413,000 | 27.40 | 27.60 | 26.90 | 27.10 | 00:00:00 | | 2001-09-04 | 861,400 | 27.00 | 27.49 | 26.53 | 27.05 | 00:00:00 | | 2001-09-05 | 1,024,200 | 27.01 | 28.80 | 27.00 | 28.80 | 00:00:00 | | 2001-09-06 | 610,800 | 28.79 | 29.91 | 28.00 | 28.50 | 00:00:00 | | 2001-09-07 | 0 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2001-09-10 | 405,200 | 27.90 | 28.50 | 27.01 | 27.01 | 00:00:00 | | 2001-09-11 | 60,600 | 27.50 | 27.50 | 24.00 | 24.56 | 00:00:00 | | 2001-09-12 | 580,000 | 25.70 | 26.50 | 24.00 | 26.50 | 00:00:00 | | 2001-09-13 | 762,200 | 25.50 | 26.70 | 25.00 | 25.00 | 00:00:00 | | 2001-09-14 | 872,800 | 24.10 | 24.61 | 23.30 | 24.00 | 00:00:00 | | 2001-09-17 | 669,400 | 24.80 | 25.70 | 24.00 | 24.70 | 00:00:00 | | 2001-09-18 | 846,200 | 24.10 | 25.05 | 24.03 | 24.40 | 00:00:00 | | 2001-09-19 | 425,400 | 25.40 | 25.40 | 24.20 | 24.99 | 00:00:00 | | 2001-09-20 | 430,400 | 24.40 | 24.80 | 24.00 | 24.15 | 00:00:00 | | 2001-09-21 | 853,600 | 23.48 | 24.00 | 22.90 | 23.80 | 00:00:00 | | 2001-09-24 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2001-09-25 | 529,000 | 23.70 | 24.80 | 23.52 | 23.85 | 00:00:00 | | 2001-09-26 | 699,400 | 23.80 | 24.19 | 23.62 | 24.00 | 00:00:00 | | 2001-09-27 | 699,400 | 23.80 | 24.19 | 23.62 | 24.00 | 00:00:00 | | 2001-09-28 | 573,000 | 25.21 | 25.99 | 25.12 | 25.70 | 00:00:00 | | 2001-10-01 | 462,400 | 25.20 | 25.40 | 24.40 | 24.63 | 00:00:00 | | 2001-10-02 | 394,400 | 24.00 | 24.70 | 24.00 | 24.50 | 00:00:00 | | 2001-10-03 | 1,217,600 | 24.01 | 24.50 | 23.70 | 23.85 | 00:00:00 | | 2001-10-04 | 927,600 | 23.40 | 23.80 | 23.00 | 23.80 | 00:00:00 | | 2001-10-05 | 404,000 | 23.50 | 24.30 | 23.10 | 23.51 | 00:00:00 | | 2001-10-08 | 190,800 | 23.10 | 23.70 | 22.51 | 23.70 | 00:00:00 | | 2001-10-09 | 934,400 | 23.70 | 25.40 | 23.70 | 25.35 | 00:00:00 | | 2001-10-10 | 356,800 | 24.30 | 25.35 | 24.30 | 25.04 | 00:00:00 | | 2001-10-11 | 991,000 | 25.30 | 25.60 | 25.00 | 25.15 | 00:00:00 | | 2001-10-12 | 0 | 25.15 | 25.15 | 25.15 | 25.15 | 00:00:00 | | 2001-10-15 | 1,625,000 | 25.49 | 26.35 | 25.00 | 26.35 | 00:00:00 | | 2001-10-16 | 735,000 | 26.75 | 26.75 | 26.10 | 26.35 | 00:00:00 | | 2001-10-17 | 648,400 | 26.70 | 26.90 | 26.20 | 26.42 | 00:00:00 | | 2001-10-18 | 715,400 | 26.16 | 26.40 | 25.89 | 26.00 | 00:00:00 | | 2001-10-19 | 663,600 | 26.35 | 26.60 | 25.60 | 26.60 | 00:00:00 | | 2001-10-22 | 561,200 | 27.20 | 27.51 | 26.50 | 27.20 | 00:00:00 | | 2001-10-23 | 409,000 | 27.10 | 27.30 | 26.70 | 26.99 | 00:00:00 | | 2001-10-24 | 410,400 | 26.89 | 27.25 | 26.01 | 26.60 | 00:00:00 | | 2001-10-25 | 387,000 | 26.85 | 26.95 | 26.19 | 26.80 | 00:00:00 | | 2001-10-26 | 451,800 | 26.90 | 27.19 | 26.60 | 27.05 | 00:00:00 | | 2001-10-29 | 453,200 | 27.10 | 27.30 | 26.50 | 26.70 | 00:00:00 | | 2001-10-30 | 521,400 | 26.00 | 26.80 | 25.50 | 26.40 | 00:00:00 | | 2001-10-31 | 767,400 | 26.60 | 27.10 | 26.00 | 26.70 | 00:00:00 | | 2001-11-01 | 634,400 | 26.70 | 27.10 | 26.50 | 27.10 | 00:00:00 | | 2001-11-02 | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2001-11-05 | 498,400 | 27.80 | 28.16 | 27.20 | 28.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
