|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 498,400 | 27.80 | 28.16 | 27.20 | 28.16 | 00:00:00 | | 2001-11-06 | 1,523,400 | 29.00 | 29.50 | 28.20 | 29.00 | 00:00:00 | | 2001-11-07 | 928,400 | 28.60 | 29.60 | 28.60 | 29.05 | 00:00:00 | | 2001-11-08 | 447,600 | 28.40 | 29.39 | 28.30 | 28.50 | 00:00:00 | | 2001-11-09 | 933,800 | 28.45 | 29.50 | 28.29 | 29.12 | 00:00:00 | | 2001-11-12 | 560,800 | 29.00 | 29.12 | 27.60 | 28.30 | 00:00:00 | | 2001-11-13 | 863,800 | 29.50 | 29.70 | 28.89 | 29.60 | 00:00:00 | | 2001-11-14 | 817,400 | 29.80 | 29.90 | 29.50 | 29.80 | 00:00:00 | | 2001-11-15 | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | | 2001-11-16 | 305,800 | 30.01 | 30.50 | 29.50 | 29.70 | 00:00:00 | | 2001-11-19 | 1,191,400 | 29.99 | 30.19 | 29.70 | 30.09 | 00:00:00 | | 2001-11-20 | 780,400 | 29.20 | 29.80 | 28.35 | 28.76 | 00:00:00 | | 2001-11-21 | 707,800 | 28.85 | 29.00 | 28.50 | 28.70 | 00:00:00 | | 2001-11-22 | 307,800 | 28.70 | 29.40 | 28.60 | 29.17 | 00:00:00 | | 2001-11-23 | 905,000 | 29.50 | 30.79 | 29.20 | 30.40 | 00:00:00 | | 2001-11-26 | 799,000 | 31.00 | 31.94 | 30.40 | 31.80 | 00:00:00 | | 2001-11-27 | 1,064,600 | 31.50 | 32.20 | 31.00 | 31.60 | 00:00:00 | | 2001-11-28 | 665,600 | 31.60 | 32.00 | 30.49 | 31.00 | 00:00:00 | | 2001-11-29 | 668,600 | 31.29 | 31.59 | 28.80 | 30.50 | 00:00:00 | | 2001-11-30 | 1,793,200 | 30.60 | 31.50 | 29.50 | 30.51 | 00:00:00 | | 2001-12-03 | 1,303,200 | 31.00 | 31.10 | 29.80 | 30.45 | 00:00:00 | | 2001-12-04 | 1,420,600 | 30.51 | 31.00 | 30.20 | 30.50 | 00:00:00 | | 2001-12-05 | 1,025,200 | 30.70 | 32.00 | 30.50 | 32.00 | 00:00:00 | | 2001-12-06 | 1,048,600 | 32.89 | 34.11 | 31.70 | 34.11 | 00:00:00 | | 2001-12-07 | 786,400 | 33.85 | 34.30 | 33.20 | 33.70 | 00:00:00 | | 2001-12-10 | 793,400 | 33.88 | 34.32 | 33.40 | 34.32 | 00:00:00 | | 2001-12-11 | 1,132,400 | 34.30 | 35.55 | 34.20 | 34.68 | 00:00:00 | | 2001-12-12 | 1,429,400 | 34.90 | 34.96 | 33.40 | 33.40 | 00:00:00 | | 2001-12-13 | 1,404,000 | 32.91 | 33.60 | 31.90 | 31.90 | 00:00:00 | | 2001-12-14 | 261,600 | 31.60 | 31.95 | 30.80 | 30.90 | 00:00:00 | | 2001-12-17 | 566,000 | 31.60 | 32.30 | 31.40 | 32.05 | 00:00:00 | | 2001-12-18 | 987,000 | 32.70 | 33.96 | 32.00 | 33.70 | 00:00:00 | | 2001-12-19 | 1,144,400 | 33.51 | 34.30 | 33.20 | 33.99 | 00:00:00 | | 2001-12-20 | 1,277,200 | 33.20 | 33.71 | 32.90 | 33.71 | 00:00:00 | | 2001-12-21 | 628,800 | 33.50 | 34.10 | 33.50 | 34.00 | 00:00:00 | | 2001-12-24 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2001-12-25 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2001-12-26 | 540,000 | 33.49 | 33.70 | 33.00 | 33.30 | 00:00:00 | | 2001-12-27 | 753,800 | 33.35 | 34.00 | 33.01 | 33.65 | 00:00:00 | | 2001-12-28 | 367,200 | 33.40 | 34.00 | 32.30 | 33.00 | 00:00:00 | | 2001-12-31 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2002-01-01 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2002-01-02 | 587,600 | 34.20 | 34.90 | 33.60 | 34.40 | 00:00:00 | | 2002-01-03 | 1,020,600 | 35.21 | 35.80 | 34.90 | 35.80 | 00:00:00 | | 2002-01-04 | 529,400 | 35.00 | 35.60 | 35.00 | 35.49 | 00:00:00 | | 2002-01-07 | 640,600 | 35.10 | 35.40 | 35.03 | 35.20 | 00:00:00 | | 2002-01-08 | 948,800 | 34.86 | 35.21 | 34.20 | 34.75 | 00:00:00 | | 2002-01-09 | 861,600 | 33.61 | 34.70 | 33.50 | 34.01 | 00:00:00 | | 2002-01-10 | 2,515,400 | 33.50 | 33.45 | 31.51 | 31.55 | 00:00:00 | | 2002-01-11 | 1,382,000 | 32.05 | 32.29 | 31.40 | 31.49 | 00:00:00 | | 2002-01-14 | 505,600 | 30.10 | 31.70 | 29.90 | 30.30 | 00:00:00 | | 2002-01-15 | 908,200 | 30.90 | 31.25 | 29.70 | 30.00 | 00:00:00 | | 2002-01-16 | 1,385,400 | 30.96 | 32.50 | 30.00 | 31.65 | 00:00:00 | | 2002-01-17 | 949,800 | 32.00 | 32.10 | 31.01 | 32.10 | 00:00:00 | | 2002-01-18 | 918,800 | 32.50 | 34.41 | 32.15 | 34.41 | 00:00:00 | | 2002-01-21 | 614,000 | 33.50 | 34.60 | 33.30 | 33.81 | 00:00:00 | | 2002-01-22 | 717,800 | 33.80 | 34.46 | 33.00 | 33.10 | 00:00:00 | | 2002-01-23 | 966,000 | 33.80 | 34.30 | 33.10 | 34.20 | 00:00:00 | | 2002-01-24 | 1,385,800 | 34.20 | 34.70 | 34.00 | 34.00 | 00:00:00 | | 2002-01-25 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2002-01-28 | 954,600 | 33.21 | 34.00 | 32.80 | 33.00 | 00:00:00 | | 2002-01-29 | 831,400 | 32.50 | 33.30 | 31.85 | 32.10 | 00:00:00 | | 2002-01-30 | 1,369,000 | 32.70 | 33.35 | 31.90 | 33.00 | 00:00:00 | | 2002-01-31 | 2,238,600 | 34.10 | 36.00 | 34.17 | 35.67 | 00:00:00 | | 2002-02-01 | 769,400 | 34.50 | 35.20 | 34.30 | 34.80 | 00:00:00 | | 2002-02-04 | 785,600 | 33.70 | 34.30 | 33.11 | 33.55 | 00:00:00 | | 2002-02-05 | 2,015,400 | 32.70 | 34.40 | 32.40 | 34.40 | 00:00:00 | | 2002-02-06 | 1,190,600 | 34.40 | 35.02 | 33.80 | 34.95 | 00:00:00 | | 2002-02-07 | 494,800 | 34.40 | 35.00 | 33.95 | 34.00 | 00:00:00 | | 2002-02-08 | 334,000 | 33.00 | 34.65 | 34.00 | 34.60 | 00:00:00 | | 2002-02-11 | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 00:00:00 | | 2002-02-12 | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 00:00:00 | | 2002-02-13 | 1,661,600 | 34.50 | 35.60 | 34.30 | 35.10 | 00:00:00 | | 2002-02-14 | 1,688,400 | 35.90 | 37.50 | 35.40 | 37.00 | 00:00:00 | | 2002-02-15 | 1,356,200 | 37.50 | 37.00 | 35.60 | 36.00 | 00:00:00 | | 2002-02-18 | 313,800 | 36.01 | 36.01 | 34.60 | 35.40 | 00:00:00 | | 2002-02-19 | 1,030,400 | 35.25 | 35.50 | 34.61 | 34.61 | 00:00:00 | | 2002-02-20 | 831,200 | 34.64 | 35.30 | 34.20 | 35.00 | 00:00:00 | | 2002-02-21 | 1,738,200 | 35.30 | 36.80 | 35.30 | 36.60 | 00:00:00 | | 2002-02-22 | 477,000 | 36.80 | 36.90 | 35.60 | 36.50 | 00:00:00 | | 2002-02-25 | 537,400 | 36.80 | 37.50 | 36.50 | 37.50 | 00:00:00 | | 2002-02-26 | 486,600 | 37.10 | 37.50 | 36.52 | 37.50 | 00:00:00 | | 2002-02-27 | 540,600 | 37.40 | 37.89 | 37.01 | 37.89 | 00:00:00 | | 2002-02-28 | 0 | 37.89 | 37.89 | 37.89 | 37.89 | 00:00:00 | | 2002-03-01 | 1,033,000 | 37.00 | 38.99 | 36.40 | 37.80 | 00:00:00 | | 2002-03-04 | 1,010,800 | 37.29 | 38.48 | 36.80 | 38.48 | 00:00:00 | | 2002-03-05 | 621,200 | 37.61 | 38.39 | 37.41 | 37.90 | 00:00:00 | | 2002-03-06 | 725,000 | 37.00 | 38.40 | 36.65 | 38.40 | 00:00:00 | | 2002-03-07 | 672,400 | 38.60 | 38.70 | 37.79 | 38.40 | 00:00:00 | | 2002-03-08 | 863,800 | 38.49 | 38.99 | 38.10 | 38.50 | 00:00:00 | | 2002-03-11 | 813,600 | 37.50 | 38.94 | 37.10 | 37.10 | 00:00:00 | | 2002-03-12 | 949,600 | 37.60 | 38.00 | 37.32 | 38.00 | 00:00:00 | | 2002-03-13 | 889,800 | 37.99 | 38.65 | 37.80 | 38.65 | 00:00:00 | | 2002-03-14 | 1,034,600 | 38.90 | 38.97 | 38.30 | 38.30 | 00:00:00 | | 2002-03-15 | 708,400 | 38.89 | 39.50 | 38.50 | 39.39 | 00:00:00 | | 2002-03-18 | 643,200 | 39.49 | 39.70 | 38.11 | 39.00 | 00:00:00 | | 2002-03-19 | 636,200 | 38.70 | 38.79 | 37.41 | 37.98 | 00:00:00 | | 2002-03-20 | 1,030,600 | 37.90 | 38.50 | 36.40 | 36.95 | 00:00:00 | | 2002-03-21 | 1,337,200 | 36.40 | 36.70 | 34.80 | 35.70 | 00:00:00 | | 2002-03-22 | 1,072,400 | 34.61 | 35.70 | 34.00 | 34.38 | 00:00:00 | | 2002-03-25 | 752,800 | 35.00 | 35.50 | 34.00 | 34.04 | 00:00:00 | | 2002-03-26 | 781,800 | 35.40 | 35.50 | 34.21 | 35.37 | 00:00:00 | | 2002-03-27 | 604,000 | 35.25 | 35.45 | 34.90 | 35.45 | 00:00:00 | | 2002-03-28 | 857,400 | 36.49 | 37.00 | 34.33 | 34.60 | 00:00:00 | | 2002-03-29 | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 00:00:00 | | 2002-04-01 | 1,446,400 | 34.20 | 35.89 | 34.00 | 35.40 | 00:00:00 | | 2002-04-02 | 652,400 | 35.40 | 36.20 | 35.10 | 35.20 | 00:00:00 | | 2002-04-03 | 646,000 | 35.49 | 35.20 | 33.80 | 34.00 | 00:00:00 | | 2002-04-04 | 697,400 | 34.90 | 35.79 | 33.80 | 35.79 | 00:00:00 | | 2002-04-05 | 840,200 | 34.45 | 35.45 | 34.12 | 35.00 | 00:00:00 | | 2002-04-08 | 319,000 | 34.20 | 35.00 | 34.20 | 34.80 | 00:00:00 | | 2002-04-09 | 653,800 | 34.60 | 35.00 | 34.15 | 34.80 | 00:00:00 | | 2002-04-10 | 849,600 | 34.90 | 36.50 | 34.80 | 36.50 | 00:00:00 | | 2002-04-11 | 991,600 | 37.00 | 37.30 | 36.10 | 36.40 | 00:00:00 | | 2002-04-12 | 1,020,800 | 36.80 | 37.20 | 36.40 | 37.10 | 00:00:00 | | 2002-04-15 | 1,061,800 | 36.60 | 37.20 | 36.18 | 36.99 | 00:00:00 | | 2002-04-16 | 1,117,400 | 36.80 | 37.68 | 36.50 | 37.00 | 00:00:00 | | 2002-04-17 | 1,974,000 | 37.80 | 38.05 | 37.50 | 38.05 | 00:00:00 | | 2002-04-18 | 1,348,000 | 37.21 | 37.99 | 36.90 | 37.99 | 00:00:00 | | 2002-04-19 | 915,000 | 36.90 | 38.00 | 37.00 | 37.30 | 00:00:00 | | 2002-04-22 | 817,800 | 36.80 | 37.50 | 36.01 | 37.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
