|
 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 | | 2002-04-22 | 817,800 | 36.80 | 37.50 | 36.01 | 37.10 | 00:00:00 | | 2002-04-23 | 815,000 | 37.01 | 37.40 | 36.60 | 36.91 | 00:00:00 | | 2002-04-24 | 562,000 | 36.96 | 37.30 | 36.40 | 37.10 | 00:00:00 | | 2002-04-25 | 1,809,200 | 36.80 | 38.50 | 36.19 | 38.10 | 00:00:00 | | 2002-04-26 | 1,182,800 | 38.08 | 38.50 | 37.30 | 37.49 | 00:00:00 | | 2002-04-29 | 533,400 | 37.10 | 37.95 | 37.10 | 37.30 | 00:00:00 | | 2002-04-30 | 796,600 | 37.50 | 37.80 | 37.00 | 37.30 | 00:00:00 | | 2002-05-01 | 0 | 37.30 | 37.30 | 37.30 | 37.30 | 00:00:00 | | 2002-05-02 | 844,800 | 35.30 | 35.70 | 34.10 | 35.00 | 00:00:00 | | 2002-05-03 | 504,400 | 34.90 | 35.20 | 34.00 | 34.99 | 00:00:00 | | 2002-05-06 | 1,098,600 | 33.90 | 34.20 | 32.90 | 33.98 | 00:00:00 | | 2002-05-07 | 642,600 | 34.30 | 34.39 | 32.81 | 33.21 | 00:00:00 | | 2002-05-08 | 702,600 | 33.80 | 35.00 | 32.91 | 34.50 | 00:00:00 | | 2002-05-09 | 695,800 | 33.69 | 35.00 | 32.00 | 32.00 | 00:00:00 | | 2002-05-10 | 591,600 | 32.11 | 32.89 | 31.90 | 32.60 | 00:00:00 | | 2002-05-13 | 501,000 | 31.49 | 33.00 | 31.25 | 31.30 | 00:00:00 | | 2002-05-14 | 1,898,000 | 32.70 | 32.01 | 31.20 | 31.30 | 00:00:00 | | 2002-05-15 | 983,200 | 31.40 | 32.19 | 30.70 | 32.19 | 00:00:00 | | 2002-05-16 | 722,400 | 32.80 | 32.90 | 32.00 | 32.49 | 00:00:00 | | 2002-05-17 | 936,000 | 32.90 | 33.80 | 31.81 | 32.40 | 00:00:00 | | 2002-05-20 | 738,600 | 32.15 | 32.70 | 32.20 | 32.55 | 00:00:00 | | 2002-05-21 | 668,600 | 33.20 | 33.79 | 32.51 | 33.15 | 00:00:00 | | 2002-05-22 | 563,800 | 33.40 | 33.60 | 32.35 | 33.00 | 00:00:00 | | 2002-05-23 | 484,000 | 32.51 | 33.62 | 32.40 | 33.62 | 00:00:00 | | 2002-05-24 | 772,000 | 32.50 | 34.20 | 33.06 | 33.60 | 00:00:00 | | 2002-05-27 | 488,600 | 33.60 | 34.60 | 33.45 | 34.40 | 00:00:00 | | 2002-05-28 | 557,800 | 34.60 | 35.00 | 34.10 | 34.30 | 00:00:00 | | 2002-05-29 | 1,037,600 | 34.74 | 35.20 | 34.20 | 34.59 | 00:00:00 | | 2002-05-30 | 0 | 34.59 | 34.59 | 34.59 | 34.59 | 00:00:00 | | 2002-05-31 | 551,600 | 34.30 | 34.59 | 33.60 | 33.84 | 00:00:00 | | 2002-06-03 | 273,000 | 33.79 | 34.29 | 33.10 | 33.20 | 00:00:00 | | 2002-06-04 | 289,600 | 33.00 | 33.50 | 32.82 | 33.50 | 00:00:00 | | 2002-06-05 | 539,400 | 33.18 | 33.49 | 32.91 | 32.91 | 00:00:00 | | 2002-06-06 | 1,547,200 | 31.60 | 32.50 | 30.80 | 31.50 | 00:00:00 | | 2002-06-07 | 1,019,800 | 31.00 | 32.40 | 31.00 | 31.90 | 00:00:00 | | 2002-06-10 | 372,200 | 32.70 | 33.20 | 32.05 | 33.20 | 00:00:00 | | 2002-06-11 | 660,600 | 32.90 | 33.70 | 31.52 | 32.10 | 00:00:00 | | 2002-06-12 | 847,800 | 32.60 | 32.79 | 31.00 | 31.70 | 00:00:00 | | 2002-06-13 | 905,600 | 32.29 | 32.88 | 31.90 | 31.90 | 00:00:00 | | 2002-06-14 | 263,600 | 31.55 | 31.90 | 31.00 | 31.80 | 00:00:00 | | 2002-06-17 | 719,000 | 32.40 | 33.00 | 31.50 | 33.00 | 00:00:00 | | 2002-06-18 | 1,344,200 | 33.50 | 34.30 | 32.98 | 33.79 | 00:00:00 | | 2002-06-19 | 680,800 | 33.70 | 34.38 | 32.80 | 33.15 | 00:00:00 | | 2002-06-20 | 1,224,200 | 31.50 | 33.70 | 30.75 | 30.75 | 00:00:00 | | 2002-06-21 | 1,570,400 | 29.80 | 32.00 | 28.10 | 30.00 | 00:00:00 | | 2002-06-24 | 1,282,800 | 30.00 | 31.80 | 29.05 | 30.50 | 00:00:00 | | 2002-06-25 | 996,400 | 31.10 | 31.70 | 30.20 | 30.55 | 00:00:00 | | 2002-06-26 | 330,800 | 30.40 | 31.00 | 29.87 | 31.00 | 00:00:00 | | 2002-06-27 | 660,200 | 31.59 | 31.80 | 30.75 | 31.60 | 00:00:00 | | 2002-06-28 | 725,400 | 32.00 | 32.19 | 31.49 | 32.00 | 00:00:00 | | 2002-07-01 | 349,600 | 31.41 | 31.70 | 31.22 | 31.64 | 00:00:00 | | 2002-07-02 | 844,600 | 30.51 | 31.80 | 30.49 | 31.45 | 00:00:00 | | 2002-07-03 | 535,200 | 30.16 | 31.40 | 29.60 | 30.99 | 00:00:00 | | 2002-07-04 | 263,000 | 31.60 | 31.60 | 30.51 | 30.69 | 00:00:00 | | 2002-07-05 | 420,200 | 29.50 | 30.31 | 29.21 | 29.70 | 00:00:00 | | 2002-07-08 | 352,000 | 29.99 | 30.50 | 29.52 | 30.50 | 00:00:00 | | 2002-07-09 | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2002-07-10 | 783,800 | 30.50 | 30.90 | 29.80 | 30.40 | 00:00:00 | | 2002-07-11 | 636,400 | 30.49 | 31.20 | 29.80 | 30.63 | 00:00:00 | | 2002-07-12 | 522,000 | 29.90 | 31.70 | 29.90 | 30.80 | 00:00:00 | | 2002-07-15 | 656,800 | 30.20 | 30.20 | 29.20 | 29.60 | 00:00:00 | | 2002-07-16 | 560,800 | 29.10 | 30.20 | 28.90 | 29.30 | 00:00:00 | | 2002-07-17 | 776,000 | 30.09 | 30.30 | 28.70 | 28.90 | 00:00:00 | | 2002-07-18 | 341,200 | 29.70 | 30.00 | 29.20 | 29.75 | 00:00:00 | | 2002-07-19 | 645,000 | 29.10 | 29.99 | 28.90 | 28.90 | 00:00:00 | | 2002-07-22 | 768,800 | 28.90 | 29.50 | 27.00 | 27.00 | 00:00:00 | | 2002-07-23 | 778,800 | 28.00 | 27.90 | 26.80 | 27.40 | 00:00:00 | | 2002-07-24 | 799,000 | 26.80 | 28.01 | 26.50 | 27.60 | 00:00:00 | | 2002-07-25 | 706,800 | 26.51 | 27.89 | 26.00 | 26.79 | 00:00:00 | | 2002-07-26 | 1,010,600 | 26.30 | 27.00 | 25.00 | 25.00 | 00:00:00 | | 2002-07-29 | 1,347,400 | 25.36 | 26.00 | 24.50 | 25.00 | 00:00:00 | | 2002-07-30 | 1,422,000 | 24.90 | 26.00 | 24.50 | 26.00 | 00:00:00 | | 2002-07-31 | 1,069,000 | 26.40 | 26.95 | 25.80 | 26.50 | 00:00:00 | | 2002-08-01 | 1,600,800 | 26.40 | 26.60 | 25.50 | 25.56 | 00:00:00 | | 2002-08-02 | 951,000 | 26.10 | 26.80 | 25.90 | 26.80 | 00:00:00 | | 2002-08-05 | 447,000 | 26.70 | 26.70 | 24.95 | 26.49 | 00:00:00 | | 2002-08-06 | 630,000 | 25.10 | 26.50 | 25.30 | 26.49 | 00:00:00 | | 2002-08-07 | 1,114,400 | 26.65 | 27.50 | 26.60 | 27.50 | 00:00:00 | | 2002-08-08 | 1,824,200 | 29.01 | 30.00 | 28.70 | 30.00 | 00:00:00 | | 2002-08-09 | 773,600 | 29.15 | 29.74 | 26.50 | 26.90 | 00:00:00 | | 2002-08-12 | 1,037,000 | 25.40 | 27.00 | 24.62 | 24.62 | 00:00:00 | | 2002-08-13 | 1,221,600 | 24.80 | 25.60 | 24.10 | 24.78 | 00:00:00 | | 2002-08-14 | 1,424,200 | 24.00 | 24.80 | 22.12 | 23.50 | 00:00:00 | | 2002-08-15 | 1,012,600 | 24.00 | 24.01 | 22.40 | 22.40 | 00:00:00 | | 2002-08-16 | 875,800 | 22.85 | 23.50 | 22.70 | 23.49 | 00:00:00 | | 2002-08-19 | 1,056,400 | 23.79 | 24.29 | 23.36 | 23.69 | 00:00:00 | | 2002-08-20 | 891,600 | 24.25 | 24.90 | 22.95 | 23.25 | 00:00:00 | | 2002-08-21 | 1,360,600 | 23.00 | 23.47 | 22.70 | 23.47 | 00:00:00 | | 2002-08-22 | 786,200 | 23.10 | 24.89 | 22.76 | 24.89 | 00:00:00 | | 2002-08-23 | 734,000 | 25.10 | 25.49 | 24.30 | 25.18 | 00:00:00 | | 2002-08-26 | 540,600 | 25.80 | 26.30 | 25.50 | 26.10 | 00:00:00 | | 2002-08-27 | 1,410,000 | 27.00 | 27.21 | 26.50 | 27.21 | 00:00:00 | | 2002-08-28 | 541,400 | 27.10 | 27.50 | 26.60 | 27.30 | 00:00:00 | | 2002-08-29 | 640,800 | 26.78 | 27.99 | 26.20 | 27.99 | 00:00:00 | | 2002-08-30 | 1,618,000 | 27.90 | 28.39 | 27.00 | 27.90 | 00:00:00 | | 2002-09-02 | 167,000 | 27.60 | 28.00 | 27.00 | 27.90 | 00:00:00 | | 2002-09-03 | 679,200 | 26.50 | 27.89 | 26.20 | 26.60 | 00:00:00 | | 2002-09-04 | 1,061,600 | 25.20 | 27.00 | 25.10 | 25.85 | 00:00:00 | | 2002-09-05 | 838,400 | 24.40 | 25.86 | 24.39 | 25.45 | 00:00:00 | | 2002-09-06 | 514,000 | 25.20 | 26.20 | 24.40 | 24.65 | 00:00:00 | | 2002-09-09 | 386,600 | 24.60 | 25.50 | 24.30 | 25.21 | 00:00:00 | | 2002-09-10 | 460,600 | 25.50 | 25.90 | 24.51 | 25.25 | 00:00:00 | | 2002-09-11 | 511,000 | 26.60 | 26.80 | 25.30 | 26.65 | 00:00:00 | | 2002-09-12 | 431,800 | 26.60 | 26.60 | 25.82 | 26.05 | 00:00:00 | | 2002-09-13 | 321,600 | 25.95 | 26.00 | 25.21 | 25.90 | 00:00:00 | | 2002-09-16 | 454,000 | 25.50 | 26.20 | 24.32 | 24.40 | 00:00:00 | | 2002-09-17 | 898,200 | 24.25 | 24.89 | 23.32 | 23.65 | 00:00:00 | | 2002-09-18 | 640,200 | 23.20 | 24.30 | 22.80 | 23.54 | 00:00:00 | | 2002-09-19 | 717,400 | 23.20 | 24.60 | 23.30 | 24.00 | 00:00:00 | | 2002-09-20 | 662,200 | 24.70 | 25.15 | 24.20 | 25.10 | 00:00:00 | | 2002-09-23 | 1,164,800 | 23.70 | 24.00 | 22.50 | 23.12 | 00:00:00 | | 2002-09-24 | 1,511,400 | 22.98 | 23.28 | 22.50 | 22.55 | 00:00:00 | | 2002-09-25 | 2,495,200 | 22.95 | 23.09 | 22.00 | 22.40 | 00:00:00 | | 2002-09-26 | 749,000 | 22.78 | 22.80 | 21.70 | 22.30 | 00:00:00 | | 2002-09-27 | 547,200 | 21.89 | 22.50 | 21.50 | 21.75 | 00:00:00 | | 2002-09-30 | 1,935,600 | 20.30 | 21.74 | 19.93 | 20.70 | 00:00:00 | | 2002-10-01 | 795,800 | 21.30 | 22.28 | 20.70 | 22.00 | 00:00:00 | | 2002-10-02 | 880,800 | 22.28 | 23.00 | 21.78 | 22.18 | 00:00:00 | | 2002-10-03 | 888,000 | 22.30 | 22.60 | 21.80 | 22.60 | 00:00:00 | | 2002-10-04 | 699,000 | 23.25 | 23.39 | 22.69 | 23.18 | 00:00:00 | | 2002-10-07 | 497,400 | 22.49 | 23.79 | 21.51 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
