|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 1,443,600 | 34.40 | 35.45 | 34.40 | 34.61 | 00:00:00 | | 2003-09-09 | 1,237,800 | 34.60 | 34.60 | 33.50 | 34.00 | 00:00:00 | | 2003-09-10 | 3,622,000 | 33.87 | 36.91 | 32.75 | 36.00 | 00:00:00 | | 2003-09-11 | 3,190,800 | 36.69 | 37.60 | 36.10 | 37.00 | 00:00:00 | | 2003-09-12 | 1,921,600 | 36.90 | 38.18 | 36.60 | 37.50 | 00:00:00 | | 2003-09-15 | 1,617,200 | 37.51 | 38.37 | 37.23 | 37.48 | 00:00:00 | | 2003-09-16 | 2,081,200 | 37.65 | 38.80 | 37.49 | 37.49 | 00:00:00 | | 2003-09-17 | 1,889,800 | 37.85 | 38.00 | 36.70 | 37.35 | 00:00:00 | | 2003-09-18 | 1,985,400 | 37.49 | 37.98 | 36.01 | 37.10 | 00:00:00 | | 2003-09-19 | 1,616,200 | 37.13 | 37.77 | 36.80 | 37.20 | 00:00:00 | | 2003-09-22 | 869,000 | 37.00 | 37.00 | 35.30 | 36.50 | 00:00:00 | | 2003-09-23 | 1,764,200 | 36.49 | 36.49 | 34.90 | 35.70 | 00:00:00 | | 2003-09-24 | 896,800 | 35.63 | 36.50 | 35.00 | 35.01 | 00:00:00 | | 2003-09-25 | 1,281,800 | 34.90 | 35.20 | 33.88 | 34.15 | 00:00:00 | | 2003-09-26 | 1,068,200 | 34.20 | 35.00 | 33.90 | 34.15 | 00:00:00 | | 2003-09-29 | 1,050,600 | 34.21 | 34.70 | 33.93 | 34.41 | 00:00:00 | | 2003-09-30 | 1,144,400 | 34.99 | 35.30 | 33.72 | 34.35 | 00:00:00 | | 2003-10-01 | 1,324,600 | 34.68 | 37.30 | 34.68 | 36.70 | 00:00:00 | | 2003-10-02 | 1,664,200 | 36.70 | 37.90 | 36.70 | 37.49 | 00:00:00 | | 2003-10-03 | 2,740,800 | 37.90 | 39.99 | 37.90 | 38.00 | 00:00:00 | | 2003-10-06 | 1,600,400 | 38.02 | 39.78 | 38.00 | 39.10 | 00:00:00 | | 2003-10-07 | 1,106,200 | 38.03 | 39.70 | 38.03 | 38.89 | 00:00:00 | | 2003-10-08 | 3,108,600 | 39.00 | 41.80 | 39.00 | 41.35 | 00:00:00 | | 2003-10-09 | 1,623,800 | 41.35 | 41.90 | 39.30 | 40.50 | 00:00:00 | | 2003-10-10 | 591,600 | 39.99 | 40.99 | 38.70 | 40.24 | 00:00:00 | | 2003-10-13 | 790,600 | 40.20 | 41.20 | 39.86 | 40.89 | 00:00:00 | | 2003-10-14 | 1,591,400 | 40.90 | 41.80 | 39.21 | 40.00 | 00:00:00 | | 2003-10-15 | 1,578,800 | 40.89 | 40.89 | 39.00 | 39.05 | 00:00:00 | | 2003-10-16 | 1,976,600 | 39.98 | 39.98 | 37.70 | 38.15 | 00:00:00 | | 2003-10-17 | 1,489,200 | 38.00 | 38.00 | 36.75 | 37.89 | 00:00:00 | | 2003-10-20 | 1,401,600 | 37.80 | 40.99 | 37.80 | 40.85 | 00:00:00 | | 2003-10-21 | 3,149,600 | 40.83 | 43.00 | 40.20 | 42.11 | 00:00:00 | | 2003-10-22 | 2,190,600 | 41.98 | 42.99 | 41.46 | 42.60 | 00:00:00 | | 2003-10-23 | 1,603,800 | 41.80 | 41.80 | 40.50 | 40.90 | 00:00:00 | | 2003-10-24 | 1,199,800 | 40.60 | 40.60 | 39.16 | 40.10 | 00:00:00 | | 2003-10-27 | 768,200 | 40.02 | 40.79 | 39.30 | 40.30 | 00:00:00 | | 2003-10-28 | 1,125,800 | 40.50 | 41.70 | 40.20 | 41.45 | 00:00:00 | | 2003-10-29 | 1,163,600 | 41.69 | 42.79 | 40.80 | 40.90 | 00:00:00 | | 2003-10-30 | 1,123,600 | 41.30 | 42.05 | 40.50 | 41.97 | 00:00:00 | | 2003-10-31 | 1,219,200 | 41.90 | 42.90 | 41.90 | 42.48 | 00:00:00 | | 2003-11-03 | 1,349,400 | 42.90 | 44.45 | 42.90 | 44.00 | 00:00:00 | | 2003-11-04 | 1,644,800 | 44.46 | 44.90 | 42.60 | 43.89 | 00:00:00 | | 2003-11-05 | 1,010,800 | 43.80 | 44.00 | 42.50 | 42.65 | 00:00:00 | | 2003-11-06 | 1,340,600 | 42.65 | 43.50 | 42.65 | 42.80 | 00:00:00 | | 2003-11-07 | 702,000 | 43.50 | 43.50 | 42.10 | 42.15 | 00:00:00 | | 2003-11-10 | 772,600 | 42.40 | 42.40 | 41.50 | 42.00 | 00:00:00 | | 2003-11-11 | 1,124,200 | 41.65 | 42.00 | 41.10 | 41.99 | 00:00:00 | | 2003-11-12 | 1,685,200 | 41.50 | 42.49 | 41.50 | 41.99 | 00:00:00 | | 2003-11-13 | 1,551,600 | 42.15 | 43.00 | 39.80 | 40.06 | 00:00:00 | | 2003-11-14 | 1,054,600 | 40.70 | 41.30 | 40.00 | 41.20 | 00:00:00 | | 2003-11-17 | 968,400 | 40.80 | 41.29 | 40.12 | 40.39 | 00:00:00 | | 2003-11-18 | 860,600 | 41.15 | 41.25 | 40.42 | 40.81 | 00:00:00 | | 2003-11-19 | 991,600 | 40.49 | 40.50 | 40.02 | 40.50 | 00:00:00 | | 2003-11-20 | 687,800 | 41.31 | 41.60 | 40.50 | 41.50 | 00:00:00 | | 2003-11-21 | 1,396,200 | 41.50 | 42.20 | 41.00 | 42.20 | 00:00:00 | | 2003-11-24 | 1,435,400 | 42.53 | 44.60 | 42.30 | 44.35 | 00:00:00 | | 2003-11-25 | 1,688,400 | 44.50 | 45.50 | 44.36 | 44.70 | 00:00:00 | | 2003-11-26 | 1,126,200 | 45.00 | 45.45 | 44.55 | 44.90 | 00:00:00 | | 2003-11-27 | 845,800 | 44.75 | 47.00 | 44.55 | 47.00 | 00:00:00 | | 2003-11-28 | 1,535,600 | 46.50 | 47.99 | 46.10 | 47.10 | 00:00:00 | | 2003-12-01 | 1,179,800 | 47.20 | 47.50 | 45.90 | 46.50 | 00:00:00 | | 2003-12-02 | 963,400 | 46.50 | 46.91 | 45.98 | 46.30 | 00:00:00 | | 2003-12-03 | 1,013,000 | 46.40 | 46.49 | 44.86 | 45.60 | 00:00:00 | | 2003-12-04 | 465,400 | 46.00 | 46.44 | 45.13 | 45.21 | 00:00:00 | | 2003-12-05 | 1,187,000 | 45.21 | 47.39 | 45.20 | 47.20 | 00:00:00 | | 2003-12-08 | 939,400 | 47.19 | 48.70 | 46.81 | 48.05 | 00:00:00 | | 2003-12-09 | 1,240,200 | 48.00 | 49.19 | 48.00 | 48.90 | 00:00:00 | | 2003-12-10 | 1,311,800 | 48.86 | 49.80 | 48.70 | 49.30 | 00:00:00 | | 2003-12-11 | 1,501,200 | 49.00 | 51.90 | 47.85 | 51.20 | 00:00:00 | | 2003-12-12 | 1,189,200 | 51.80 | 52.00 | 48.56 | 49.65 | 00:00:00 | | 2003-12-15 | 1,265,800 | 49.65 | 50.00 | 46.22 | 46.55 | 00:00:00 | | 2003-12-16 | 619,600 | 46.60 | 47.70 | 45.89 | 47.70 | 00:00:00 | | 2003-12-17 | 1,074,600 | 47.80 | 48.85 | 47.50 | 48.20 | 00:00:00 | | 2003-12-18 | 836,800 | 48.50 | 49.15 | 47.70 | 48.70 | 00:00:00 | | 2003-12-19 | 689,000 | 49.00 | 49.65 | 48.30 | 48.50 | 00:00:00 | | 2003-12-22 | 722,000 | 48.73 | 50.00 | 48.70 | 49.90 | 00:00:00 | | 2003-12-23 | 778,800 | 49.90 | 51.00 | 49.90 | 50.00 | 00:00:00 | | 2003-12-24 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2003-12-25 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2003-12-26 | 211,600 | 50.00 | 50.80 | 49.80 | 50.50 | 00:00:00 | | 2003-12-29 | 1,690,800 | 50.00 | 51.97 | 50.00 | 51.90 | 00:00:00 | | 2003-12-30 | 854,000 | 51.80 | 52.75 | 51.52 | 52.75 | 00:00:00 | | 2003-12-31 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2004-01-01 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2004-01-02 | 217,000 | 52.99 | 53.70 | 52.50 | 53.55 | 00:00:00 | | 2004-01-05 | 672,800 | 54.00 | 56.00 | 54.00 | 55.95 | 00:00:00 | | 2004-01-06 | 1,068,600 | 56.49 | 57.24 | 53.20 | 53.39 | 00:00:00 | | 2004-01-07 | 1,267,800 | 53.38 | 53.49 | 51.16 | 52.30 | 00:00:00 | | 2004-01-08 | 1,980,600 | 52.10 | 53.70 | 50.70 | 53.50 | 00:00:00 | | 2004-01-09 | 1,524,400 | 54.28 | 55.55 | 53.61 | 55.00 | 00:00:00 | | 2004-01-12 | 862,800 | 55.00 | 55.80 | 54.00 | 54.80 | 00:00:00 | | 2004-01-13 | 900,400 | 55.00 | 55.40 | 53.20 | 54.25 | 00:00:00 | | 2004-01-14 | 1,154,400 | 55.00 | 55.00 | 50.60 | 52.50 | 00:00:00 | | 2004-01-15 | 1,275,400 | 52.00 | 52.00 | 50.97 | 51.08 | 00:00:00 | | 2004-01-16 | 744,200 | 51.08 | 52.10 | 50.42 | 52.00 | 00:00:00 | | 2004-01-19 | 483,400 | 51.50 | 51.90 | 50.82 | 51.50 | 00:00:00 | | 2004-01-20 | 854,000 | 51.40 | 52.50 | 50.08 | 50.50 | 00:00:00 | | 2004-01-21 | 1,058,600 | 50.50 | 50.75 | 48.80 | 49.45 | 00:00:00 | | 2004-01-22 | 2,177,800 | 48.21 | 48.80 | 47.25 | 48.50 | 00:00:00 | | 2004-01-23 | 1,492,400 | 48.70 | 51.60 | 47.70 | 51.30 | 00:00:00 | | 2004-01-26 | 1,670,000 | 51.79 | 56.20 | 51.79 | 56.00 | 00:00:00 | | 2004-01-27 | 1,075,200 | 56.00 | 56.90 | 54.01 | 55.71 | 00:00:00 | | 2004-01-28 | 824,400 | 55.12 | 56.40 | 53.90 | 54.70 | 00:00:00 | | 2004-01-29 | 1,461,800 | 53.99 | 54.85 | 50.20 | 50.85 | 00:00:00 | | 2004-01-30 | 1,453,200 | 50.70 | 50.95 | 47.51 | 49.75 | 00:00:00 | | 2004-02-02 | 1,235,400 | 49.74 | 49.75 | 47.02 | 48.20 | 00:00:00 | | 2004-02-03 | 1,544,400 | 49.12 | 49.69 | 48.40 | 49.50 | 00:00:00 | | 2004-02-04 | 1,518,400 | 49.40 | 50.95 | 48.12 | 48.70 | 00:00:00 | | 2004-02-05 | 1,642,400 | 48.70 | 51.44 | 47.02 | 47.20 | 00:00:00 | | 2004-02-06 | 1,554,600 | 46.99 | 50.50 | 45.01 | 50.00 | 00:00:00 | | 2004-02-09 | 1,175,800 | 49.87 | 52.50 | 49.50 | 50.15 | 00:00:00 | | 2004-02-10 | 1,741,400 | 50.15 | 51.20 | 48.50 | 51.20 | 00:00:00 | | 2004-02-11 | 1,246,200 | 51.00 | 53.20 | 50.00 | 52.86 | 00:00:00 | | 2004-02-12 | 1,096,400 | 53.01 | 53.50 | 51.60 | 52.15 | 00:00:00 | | 2004-02-13 | 1,350,200 | 52.09 | 52.80 | 48.00 | 51.00 | 00:00:00 | | 2004-02-16 | 51,000 | 50.50 | 50.70 | 48.60 | 49.70 | 00:00:00 | | 2004-02-17 | 2,025,600 | 49.90 | 51.05 | 49.25 | 50.40 | 00:00:00 | | 2004-02-18 | 1,406,000 | 50.52 | 50.97 | 48.81 | 49.46 | 00:00:00 | | 2004-02-19 | 1,763,400 | 48.98 | 48.98 | 46.61 | 46.95 | 00:00:00 | | 2004-02-20 | 1,972,600 | 45.00 | 49.99 | 44.00 | 49.99 | 00:00:00 | | 2004-02-23 | 0 | 49.99 | 49.99 | 49.99 | 49.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
