|
 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 | | 2002-10-07 | 497,400 | 22.49 | 23.79 | 21.51 | 21.75 | 00:00:00 | | 2002-10-08 | 856,200 | 21.56 | 22.49 | 20.80 | 21.49 | 00:00:00 | | 2002-10-09 | 1,132,200 | 20.50 | 21.20 | 20.20 | 21.00 | 00:00:00 | | 2002-10-10 | 940,000 | 21.28 | 21.47 | 20.70 | 21.20 | 00:00:00 | | 2002-10-11 | 620,200 | 21.50 | 21.90 | 20.70 | 21.50 | 00:00:00 | | 2002-10-14 | 610,200 | 20.84 | 21.40 | 20.00 | 20.60 | 00:00:00 | | 2002-10-15 | 915,400 | 19.87 | 21.30 | 19.70 | 20.30 | 00:00:00 | | 2002-10-16 | 1,044,800 | 20.00 | 20.29 | 18.90 | 19.40 | 00:00:00 | | 2002-10-17 | 1,036,600 | 20.19 | 21.26 | 19.50 | 21.00 | 00:00:00 | | 2002-10-18 | 660,200 | 21.79 | 21.79 | 21.00 | 21.55 | 00:00:00 | | 2002-10-21 | 461,600 | 22.20 | 22.28 | 20.90 | 21.99 | 00:00:00 | | 2002-10-22 | 1,250,800 | 22.00 | 22.29 | 21.33 | 21.80 | 00:00:00 | | 2002-10-23 | 1,441,200 | 22.73 | 24.00 | 21.80 | 24.00 | 00:00:00 | | 2002-10-24 | 1,249,600 | 24.30 | 24.29 | 23.10 | 23.25 | 00:00:00 | | 2002-10-25 | 857,000 | 23.29 | 24.30 | 23.00 | 24.30 | 00:00:00 | | 2002-10-28 | 448,400 | 24.20 | 24.60 | 23.30 | 23.90 | 00:00:00 | | 2002-10-29 | 1,249,800 | 22.30 | 24.49 | 22.02 | 24.00 | 00:00:00 | | 2002-10-30 | 1,402,000 | 24.60 | 24.98 | 24.20 | 24.70 | 00:00:00 | | 2002-10-31 | 821,200 | 24.55 | 24.95 | 24.31 | 24.70 | 00:00:00 | | 2002-11-01 | 791,600 | 24.30 | 24.98 | 24.00 | 24.98 | 00:00:00 | | 2002-11-04 | 718,000 | 24.99 | 25.50 | 24.50 | 24.80 | 00:00:00 | | 2002-11-05 | 994,400 | 24.50 | 25.10 | 23.38 | 23.70 | 00:00:00 | | 2002-11-06 | 528,800 | 22.91 | 23.20 | 22.25 | 23.00 | 00:00:00 | | 2002-11-07 | 625,600 | 23.20 | 23.55 | 22.70 | 22.90 | 00:00:00 | | 2002-11-08 | 469,000 | 23.45 | 23.70 | 23.10 | 23.35 | 00:00:00 | | 2002-11-11 | 231,800 | 23.50 | 23.98 | 23.10 | 23.98 | 00:00:00 | | 2002-11-12 | 581,400 | 23.20 | 23.20 | 22.40 | 23.06 | 00:00:00 | | 2002-11-13 | 910,200 | 23.20 | 23.56 | 22.65 | 23.56 | 00:00:00 | | 2002-11-14 | 728,600 | 23.55 | 24.15 | 23.40 | 24.15 | 00:00:00 | | 2002-11-15 | 0 | 24.15 | 24.15 | 24.15 | 24.15 | 00:00:00 | | 2002-11-18 | 480,000 | 24.15 | 24.60 | 23.20 | 23.20 | 00:00:00 | | 2002-11-19 | 1,562,200 | 22.80 | 24.20 | 22.35 | 22.51 | 00:00:00 | | 2002-11-20 | 1,338,800 | 22.90 | 23.10 | 22.40 | 22.90 | 00:00:00 | | 2002-11-21 | 812,800 | 23.35 | 23.61 | 22.82 | 22.83 | 00:00:00 | | 2002-11-22 | 380,200 | 22.81 | 23.82 | 22.70 | 23.82 | 00:00:00 | | 2002-11-25 | 390,400 | 23.50 | 24.19 | 22.79 | 23.18 | 00:00:00 | | 2002-11-26 | 665,800 | 22.60 | 23.10 | 22.45 | 23.10 | 00:00:00 | | 2002-11-27 | 245,000 | 23.00 | 23.79 | 22.70 | 23.79 | 00:00:00 | | 2002-11-28 | 155,000 | 23.30 | 23.59 | 23.10 | 23.59 | 00:00:00 | | 2002-11-29 | 443,600 | 23.54 | 24.00 | 23.30 | 23.75 | 00:00:00 | | 2002-12-02 | 932,400 | 23.80 | 24.59 | 23.66 | 24.00 | 00:00:00 | | 2002-12-03 | 617,800 | 23.60 | 23.95 | 23.17 | 23.50 | 00:00:00 | | 2002-12-04 | 1,155,800 | 23.39 | 23.45 | 22.68 | 23.10 | 00:00:00 | | 2002-12-05 | 1,033,000 | 22.70 | 22.75 | 22.15 | 22.50 | 00:00:00 | | 2002-12-06 | 637,400 | 22.70 | 23.39 | 22.25 | 23.39 | 00:00:00 | | 2002-12-09 | 403,800 | 23.20 | 23.20 | 22.50 | 22.69 | 00:00:00 | | 2002-12-10 | 642,200 | 23.40 | 23.40 | 22.55 | 22.90 | 00:00:00 | | 2002-12-11 | 791,400 | 23.05 | 23.49 | 22.90 | 23.20 | 00:00:00 | | 2002-12-12 | 802,000 | 23.38 | 23.40 | 22.82 | 22.95 | 00:00:00 | | 2002-12-13 | 856,200 | 23.20 | 23.77 | 23.00 | 23.70 | 00:00:00 | | 2002-12-16 | 1,421,400 | 23.70 | 24.44 | 23.70 | 24.25 | 00:00:00 | | 2002-12-17 | 2,076,400 | 24.60 | 25.25 | 24.00 | 24.83 | 00:00:00 | | 2002-12-18 | 1,163,800 | 24.94 | 25.10 | 24.61 | 24.99 | 00:00:00 | | 2002-12-19 | 3,270,200 | 24.98 | 25.59 | 24.75 | 25.41 | 00:00:00 | | 2002-12-20 | 1,581,600 | 27.35 | 27.50 | 26.10 | 27.50 | 00:00:00 | | 2002-12-23 | 580,800 | 27.00 | 27.70 | 26.90 | 26.90 | 00:00:00 | | 2002-12-24 | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 00:00:00 | | 2002-12-25 | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 00:00:00 | | 2002-12-26 | 533,800 | 25.73 | 26.90 | 25.45 | 26.10 | 00:00:00 | | 2002-12-27 | 356,600 | 25.35 | 26.15 | 25.40 | 25.70 | 00:00:00 | | 2002-12-30 | 423,200 | 25.50 | 26.45 | 25.50 | 26.45 | 00:00:00 | | 2002-12-31 | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 00:00:00 | | 2003-01-01 | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 00:00:00 | | 2003-01-02 | 302,200 | 26.45 | 26.70 | 25.85 | 26.70 | 00:00:00 | | 2003-01-03 | 548,600 | 26.90 | 27.10 | 25.80 | 25.84 | 00:00:00 | | 2003-01-06 | 582,000 | 26.35 | 26.89 | 25.80 | 26.30 | 00:00:00 | | 2003-01-07 | 825,000 | 25.91 | 26.39 | 25.30 | 25.49 | 00:00:00 | | 2003-01-08 | 487,000 | 25.80 | 26.00 | 25.30 | 25.50 | 00:00:00 | | 2003-01-09 | 966,600 | 26.60 | 26.70 | 25.70 | 26.30 | 00:00:00 | | 2003-01-10 | 1,353,800 | 28.00 | 28.22 | 26.70 | 27.90 | 00:00:00 | | 2003-01-13 | 1,519,400 | 28.20 | 28.60 | 28.00 | 28.50 | 00:00:00 | | 2003-01-14 | 994,600 | 28.79 | 28.85 | 28.40 | 28.55 | 00:00:00 | | 2003-01-15 | 1,111,800 | 28.15 | 28.59 | 27.04 | 27.80 | 00:00:00 | | 2003-01-16 | 759,400 | 27.70 | 28.29 | 27.40 | 27.80 | 00:00:00 | | 2003-01-17 | 960,200 | 27.53 | 28.00 | 27.00 | 27.70 | 00:00:00 | | 2003-01-20 | 525,400 | 27.59 | 27.70 | 27.40 | 27.50 | 00:00:00 | | 2003-01-21 | 1,088,200 | 26.99 | 27.39 | 26.52 | 26.60 | 00:00:00 | | 2003-01-22 | 1,564,000 | 26.10 | 27.00 | 25.65 | 25.94 | 00:00:00 | | 2003-01-23 | 1,209,200 | 26.40 | 27.25 | 26.01 | 27.04 | 00:00:00 | | 2003-01-24 | 682,600 | 26.87 | 27.00 | 25.75 | 26.60 | 00:00:00 | | 2003-01-27 | 931,600 | 25.20 | 26.20 | 25.02 | 25.30 | 00:00:00 | | 2003-01-28 | 691,200 | 25.12 | 25.90 | 24.75 | 24.92 | 00:00:00 | | 2003-01-29 | 1,060,600 | 24.75 | 25.30 | 24.04 | 25.30 | 00:00:00 | | 2003-01-30 | 429,600 | 25.56 | 25.66 | 24.38 | 24.75 | 00:00:00 | | 2003-01-31 | 607,800 | 24.66 | 25.05 | 24.12 | 25.05 | 00:00:00 | | 2003-02-03 | 440,200 | 25.30 | 25.50 | 24.90 | 25.40 | 00:00:00 | | 2003-02-04 | 791,800 | 24.60 | 25.30 | 24.31 | 25.00 | 00:00:00 | | 2003-02-05 | 919,600 | 25.00 | 25.30 | 24.60 | 24.60 | 00:00:00 | | 2003-02-06 | 1,127,800 | 24.69 | 25.70 | 24.15 | 25.61 | 00:00:00 | | 2003-02-07 | 1,322,800 | 26.30 | 26.40 | 25.30 | 25.60 | 00:00:00 | | 2003-02-10 | 625,400 | 25.20 | 25.60 | 24.70 | 25.60 | 00:00:00 | | 2003-02-11 | 949,600 | 26.00 | 26.00 | 24.45 | 24.70 | 00:00:00 | | 2003-02-12 | 814,600 | 24.60 | 24.90 | 24.31 | 24.31 | 00:00:00 | | 2003-02-13 | 836,800 | 24.20 | 24.30 | 22.80 | 23.20 | 00:00:00 | | 2003-02-14 | 489,400 | 22.40 | 23.40 | 22.40 | 23.40 | 00:00:00 | | 2003-02-17 | 462,000 | 24.00 | 24.20 | 23.40 | 23.90 | 00:00:00 | | 2003-02-18 | 1,210,600 | 24.15 | 24.20 | 23.70 | 24.00 | 00:00:00 | | 2003-02-19 | 625,000 | 23.44 | 24.00 | 23.21 | 23.31 | 00:00:00 | | 2003-02-20 | 587,400 | 23.49 | 23.49 | 22.60 | 23.11 | 00:00:00 | | 2003-02-21 | 652,200 | 23.11 | 23.30 | 22.70 | 23.18 | 00:00:00 | | 2003-02-24 | 486,800 | 23.05 | 23.69 | 22.60 | 22.95 | 00:00:00 | | 2003-02-25 | 1,690,200 | 22.55 | 22.95 | 22.15 | 22.75 | 00:00:00 | | 2003-02-26 | 913,200 | 21.85 | 22.85 | 21.70 | 21.89 | 00:00:00 | | 2003-02-27 | 781,000 | 21.90 | 22.50 | 21.40 | 22.50 | 00:00:00 | | 2003-02-28 | 381,200 | 23.15 | 23.15 | 22.20 | 22.70 | 00:00:00 | | 2003-03-03 | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | | 2003-03-04 | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | | 2003-03-05 | 696,400 | 22.40 | 22.87 | 22.00 | 22.87 | 00:00:00 | | 2003-03-06 | 1,476,600 | 23.40 | 23.60 | 22.90 | 23.60 | 00:00:00 | | 2003-03-07 | 924,000 | 23.30 | 24.99 | 23.30 | 24.70 | 00:00:00 | | 2003-03-10 | 993,600 | 23.93 | 24.69 | 23.60 | 23.90 | 00:00:00 | | 2003-03-11 | 939,200 | 23.91 | 24.18 | 23.40 | 23.80 | 00:00:00 | | 2003-03-12 | 1,127,400 | 23.75 | 24.40 | 23.18 | 24.26 | 00:00:00 | | 2003-03-13 | 1,527,600 | 24.85 | 24.98 | 24.08 | 24.90 | 00:00:00 | | 2003-03-14 | 1,125,200 | 26.00 | 25.59 | 24.50 | 25.00 | 00:00:00 | | 2003-03-17 | 722,400 | 24.48 | 25.35 | 24.10 | 25.20 | 00:00:00 | | 2003-03-18 | 1,030,200 | 25.30 | 26.30 | 25.00 | 26.30 | 00:00:00 | | 2003-03-19 | 877,000 | 25.25 | 26.00 | 25.30 | 25.62 | 00:00:00 | | 2003-03-20 | 885,800 | 25.10 | 25.90 | 24.70 | 25.89 | 00:00:00 | | 2003-03-21 | 737,400 | 25.80 | 26.55 | 25.89 | 26.50 | 00:00:00 | | 2003-03-24 | 577,600 | 25.50 | 26.29 | 25.15 | 25.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
