|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 577,600 | 25.50 | 26.29 | 25.15 | 25.70 | 00:00:00 | | 2003-03-25 | 829,600 | 25.20 | 25.70 | 25.10 | 25.70 | 00:00:00 | | 2003-03-26 | 613,400 | 25.59 | 25.70 | 24.98 | 25.15 | 00:00:00 | | 2003-03-27 | 900,400 | 24.60 | 24.95 | 24.31 | 24.95 | 00:00:00 | | 2003-03-28 | 744,800 | 24.75 | 25.30 | 24.52 | 24.90 | 00:00:00 | | 2003-03-31 | 858,800 | 24.60 | 25.30 | 24.30 | 25.26 | 00:00:00 | | 2003-04-01 | 1,386,600 | 25.50 | 26.60 | 25.50 | 26.55 | 00:00:00 | | 2003-04-02 | 1,226,400 | 26.72 | 28.00 | 26.72 | 27.78 | 00:00:00 | | 2003-04-03 | 3,907,200 | 27.75 | 29.50 | 27.75 | 28.80 | 00:00:00 | | 2003-04-04 | 2,136,200 | 28.80 | 29.50 | 28.60 | 29.50 | 00:00:00 | | 2003-04-07 | 1,416,800 | 29.80 | 30.70 | 28.70 | 29.10 | 00:00:00 | | 2003-04-08 | 2,914,600 | 29.00 | 29.50 | 26.80 | 27.06 | 00:00:00 | | 2003-04-09 | 1,522,000 | 27.20 | 27.69 | 26.80 | 27.69 | 00:00:00 | | 2003-04-10 | 880,200 | 27.50 | 28.00 | 26.96 | 27.25 | 00:00:00 | | 2003-04-11 | 858,600 | 27.80 | 28.10 | 27.15 | 28.10 | 00:00:00 | | 2003-04-14 | 953,800 | 28.10 | 28.60 | 28.03 | 28.60 | 00:00:00 | | 2003-04-15 | 1,114,600 | 28.50 | 29.10 | 27.89 | 29.10 | 00:00:00 | | 2003-04-16 | 1,042,400 | 29.00 | 29.25 | 28.48 | 28.69 | 00:00:00 | | 2003-04-17 | 1,240,600 | 29.00 | 29.80 | 28.70 | 29.55 | 00:00:00 | | 2003-04-18 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2003-04-21 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2003-04-22 | 744,600 | 28.79 | 29.39 | 28.75 | 29.09 | 00:00:00 | | 2003-04-23 | 764,400 | 28.41 | 29.00 | 28.20 | 29.00 | 00:00:00 | | 2003-04-24 | 1,003,400 | 28.31 | 29.20 | 28.31 | 28.90 | 00:00:00 | | 2003-04-25 | 688,400 | 28.81 | 29.10 | 28.60 | 29.09 | 00:00:00 | | 2003-04-28 | 1,314,200 | 29.00 | 30.49 | 28.00 | 30.14 | 00:00:00 | | 2003-04-29 | 1,760,800 | 30.11 | 31.42 | 30.11 | 30.70 | 00:00:00 | | 2003-04-30 | 1,274,000 | 30.60 | 31.00 | 30.11 | 30.80 | 00:00:00 | | 2003-05-01 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | | 2003-05-02 | 721,400 | 30.80 | 31.00 | 30.50 | 31.00 | 00:00:00 | | 2003-05-05 | 2,022,000 | 30.90 | 31.15 | 30.51 | 30.70 | 00:00:00 | | 2003-05-06 | 890,400 | 30.20 | 30.79 | 30.00 | 30.26 | 00:00:00 | | 2003-05-07 | 1,271,200 | 30.20 | 31.60 | 30.20 | 31.60 | 00:00:00 | | 2003-05-08 | 1,707,400 | 31.50 | 32.06 | 31.10 | 31.94 | 00:00:00 | | 2003-05-09 | 1,669,000 | 31.94 | 32.90 | 31.83 | 32.40 | 00:00:00 | | 2003-05-12 | 770,400 | 32.67 | 33.00 | 32.22 | 32.40 | 00:00:00 | | 2003-05-13 | 2,444,200 | 32.40 | 33.00 | 32.10 | 32.45 | 00:00:00 | | 2003-05-14 | 1,041,200 | 32.11 | 32.20 | 31.40 | 32.00 | 00:00:00 | | 2003-05-15 | 1,060,200 | 31.40 | 31.70 | 30.81 | 30.90 | 00:00:00 | | 2003-05-16 | 1,070,600 | 30.80 | 31.89 | 30.00 | 31.89 | 00:00:00 | | 2003-05-19 | 765,000 | 30.98 | 31.00 | 30.15 | 30.15 | 00:00:00 | | 2003-05-20 | 1,259,800 | 30.40 | 30.40 | 29.35 | 29.81 | 00:00:00 | | 2003-05-21 | 1,075,000 | 29.66 | 31.19 | 29.60 | 31.19 | 00:00:00 | | 2003-05-22 | 1,191,800 | 31.30 | 31.50 | 30.62 | 31.30 | 00:00:00 | | 2003-05-23 | 898,000 | 31.25 | 31.45 | 30.75 | 31.45 | 00:00:00 | | 2003-05-26 | 350,400 | 30.91 | 31.54 | 30.00 | 30.00 | 00:00:00 | | 2003-05-27 | 812,600 | 29.91 | 31.00 | 29.91 | 30.85 | 00:00:00 | | 2003-05-28 | 617,600 | 30.96 | 31.60 | 30.41 | 30.87 | 00:00:00 | | 2003-05-29 | 1,342,800 | 30.90 | 30.90 | 30.30 | 30.60 | 00:00:00 | | 2003-05-30 | 961,000 | 30.60 | 30.90 | 30.01 | 30.01 | 00:00:00 | | 2003-06-02 | 1,144,200 | 30.25 | 30.30 | 29.12 | 29.31 | 00:00:00 | | 2003-06-03 | 1,741,400 | 29.31 | 29.40 | 28.50 | 29.40 | 00:00:00 | | 2003-06-04 | 2,551,000 | 29.79 | 30.50 | 29.41 | 30.35 | 00:00:00 | | 2003-06-05 | 1,459,000 | 30.12 | 30.76 | 29.95 | 30.76 | 00:00:00 | | 2003-06-06 | 1,836,800 | 30.80 | 31.20 | 30.50 | 30.75 | 00:00:00 | | 2003-06-09 | 698,200 | 30.70 | 30.80 | 29.90 | 30.29 | 00:00:00 | | 2003-06-10 | 971,200 | 30.31 | 30.74 | 29.81 | 30.19 | 00:00:00 | | 2003-06-11 | 1,053,600 | 30.01 | 30.17 | 29.37 | 30.15 | 00:00:00 | | 2003-06-12 | 872,600 | 30.00 | 30.69 | 29.51 | 30.50 | 00:00:00 | | 2003-06-13 | 725,600 | 30.65 | 30.90 | 30.00 | 30.39 | 00:00:00 | | 2003-06-16 | 652,000 | 30.27 | 30.70 | 30.27 | 30.30 | 00:00:00 | | 2003-06-17 | 955,400 | 30.24 | 30.32 | 29.33 | 29.50 | 00:00:00 | | 2003-06-18 | 1,232,000 | 30.20 | 30.20 | 28.60 | 29.60 | 00:00:00 | | 2003-06-19 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2003-06-20 | 1,229,200 | 28.71 | 28.81 | 28.10 | 28.22 | 00:00:00 | | 2003-06-23 | 1,059,800 | 28.23 | 28.70 | 27.15 | 27.21 | 00:00:00 | | 2003-06-24 | 903,600 | 27.30 | 27.85 | 27.20 | 27.80 | 00:00:00 | | 2003-06-25 | 1,125,000 | 27.59 | 28.10 | 27.36 | 27.70 | 00:00:00 | | 2003-06-26 | 1,073,200 | 27.70 | 27.70 | 26.81 | 27.10 | 00:00:00 | | 2003-06-27 | 803,200 | 27.00 | 27.10 | 26.56 | 26.56 | 00:00:00 | | 2003-06-30 | 848,200 | 26.55 | 26.60 | 26.10 | 26.35 | 00:00:00 | | 2003-07-01 | 1,559,200 | 26.30 | 27.50 | 26.00 | 27.40 | 00:00:00 | | 2003-07-02 | 1,003,200 | 27.49 | 28.20 | 27.30 | 27.90 | 00:00:00 | | 2003-07-03 | 920,400 | 27.50 | 27.90 | 27.25 | 27.58 | 00:00:00 | | 2003-07-04 | 314,600 | 27.21 | 28.20 | 27.21 | 28.20 | 00:00:00 | | 2003-07-07 | 1,641,800 | 28.50 | 28.60 | 27.85 | 28.00 | 00:00:00 | | 2003-07-08 | 1,226,600 | 28.00 | 28.79 | 28.00 | 28.70 | 00:00:00 | | 2003-07-09 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | | 2003-07-10 | 1,362,400 | 28.43 | 28.43 | 27.90 | 27.96 | 00:00:00 | | 2003-07-11 | 1,343,400 | 27.90 | 28.00 | 27.40 | 27.64 | 00:00:00 | | 2003-07-14 | 588,400 | 27.70 | 27.99 | 27.46 | 27.76 | 00:00:00 | | 2003-07-15 | 815,000 | 27.75 | 28.20 | 27.50 | 27.65 | 00:00:00 | | 2003-07-16 | 1,158,200 | 27.51 | 27.83 | 27.11 | 27.50 | 00:00:00 | | 2003-07-17 | 1,122,800 | 27.40 | 28.00 | 27.39 | 27.70 | 00:00:00 | | 2003-07-18 | 1,093,000 | 27.90 | 27.95 | 27.30 | 27.80 | 00:00:00 | | 2003-07-21 | 687,400 | 27.95 | 28.10 | 27.20 | 27.35 | 00:00:00 | | 2003-07-22 | 925,200 | 27.50 | 27.60 | 27.10 | 27.58 | 00:00:00 | | 2003-07-23 | 1,297,600 | 27.70 | 28.40 | 27.55 | 28.15 | 00:00:00 | | 2003-07-24 | 1,424,600 | 28.20 | 28.70 | 27.94 | 28.00 | 00:00:00 | | 2003-07-25 | 852,400 | 28.40 | 28.40 | 27.57 | 28.00 | 00:00:00 | | 2003-07-28 | 836,600 | 28.40 | 28.40 | 27.25 | 27.44 | 00:00:00 | | 2003-07-29 | 940,400 | 27.50 | 27.65 | 27.12 | 27.50 | 00:00:00 | | 2003-07-30 | 932,800 | 27.36 | 27.36 | 26.45 | 26.90 | 00:00:00 | | 2003-07-31 | 1,092,400 | 27.30 | 27.30 | 26.65 | 27.15 | 00:00:00 | | 2003-08-01 | 1,125,000 | 27.30 | 27.35 | 26.55 | 26.58 | 00:00:00 | | 2003-08-04 | 5,928,000 | 26.79 | 26.79 | 25.65 | 260.00 | 00:00:00 | | 2003-08-05 | 9,870,000 | 26.41 | 26.73 | 25.65 | 26.60 | 00:00:00 | | 2003-08-06 | 1,176,800 | 26.73 | 26.95 | 25.70 | 26.10 | 00:00:00 | | 2003-08-07 | 1,249,600 | 26.00 | 26.50 | 25.61 | 26.50 | 00:00:00 | | 2003-08-08 | 1,205,600 | 26.96 | 27.40 | 26.69 | 27.20 | 00:00:00 | | 2003-08-11 | 729,600 | 27.45 | 27.62 | 27.10 | 27.48 | 00:00:00 | | 2003-08-12 | 958,200 | 27.53 | 27.62 | 26.88 | 26.95 | 00:00:00 | | 2003-08-13 | 2,422,000 | 27.30 | 27.45 | 26.62 | 27.00 | 00:00:00 | | 2003-08-14 | 734,400 | 27.00 | 27.68 | 26.80 | 27.46 | 00:00:00 | | 2003-08-15 | 701,800 | 27.31 | 27.99 | 27.30 | 27.99 | 00:00:00 | | 2003-08-18 | 742,600 | 27.99 | 28.51 | 27.85 | 28.51 | 00:00:00 | | 2003-08-19 | 1,215,000 | 28.51 | 28.89 | 28.30 | 28.70 | 00:00:00 | | 2003-08-20 | 1,705,600 | 28.40 | 29.49 | 27.98 | 29.47 | 00:00:00 | | 2003-08-21 | 1,568,800 | 29.00 | 30.10 | 29.00 | 30.00 | 00:00:00 | | 2003-08-22 | 1,027,400 | 30.00 | 30.19 | 29.28 | 29.78 | 00:00:00 | | 2003-08-25 | 1,054,600 | 29.80 | 29.98 | 29.20 | 29.40 | 00:00:00 | | 2003-08-26 | 1,352,800 | 29.30 | 30.48 | 29.00 | 30.38 | 00:00:00 | | 2003-08-27 | 1,434,600 | 30.20 | 31.00 | 30.20 | 30.95 | 00:00:00 | | 2003-08-28 | 2,261,800 | 30.95 | 31.95 | 30.81 | 31.65 | 00:00:00 | | 2003-08-29 | 1,493,600 | 31.11 | 32.60 | 31.11 | 32.39 | 00:00:00 | | 2003-09-01 | 947,400 | 32.20 | 33.40 | 31.80 | 33.25 | 00:00:00 | | 2003-09-02 | 2,269,400 | 33.20 | 34.10 | 33.00 | 33.81 | 00:00:00 | | 2003-09-03 | 2,423,400 | 34.20 | 34.20 | 33.15 | 33.15 | 00:00:00 | | 2003-09-04 | 2,079,200 | 33.40 | 34.00 | 32.60 | 33.73 | 00:00:00 | | 2003-09-05 | 1,557,400 | 33.70 | 34.65 | 33.01 | 34.50 | 00:00:00 | | 2003-09-08 | 1,443,600 | 34.40 | 35.45 | 34.40 | 34.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
