|
 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 | | 2000-01-03 | 635,600 | 40.50 | 40.50 | 38.10 | 38.74 | 00:00:00 | | 2000-01-04 | 711,200 | 39.50 | 39.50 | 36.80 | 36.80 | 00:00:00 | | 2000-01-05 | 902,400 | 37.50 | 37.50 | 36.00 | 37.00 | 00:00:00 | | 2000-01-06 | 1,068,000 | 36.51 | 37.99 | 36.30 | 37.49 | 00:00:00 | | 2000-01-07 | 744,400 | 37.50 | 38.60 | 37.20 | 37.60 | 00:00:00 | | 2000-01-10 | 861,600 | 38.60 | 38.60 | 36.40 | 36.90 | 00:00:00 | | 2000-01-11 | 1,683,600 | 36.90 | 37.00 | 34.60 | 34.90 | 00:00:00 | | 2000-01-12 | 778,200 | 34.95 | 35.90 | 33.70 | 34.30 | 00:00:00 | | 2000-01-13 | 2,511,600 | 35.50 | 37.00 | 35.00 | 35.15 | 00:00:00 | | 2000-01-14 | 1,746,800 | 35.80 | 37.00 | 35.50 | 37.00 | 00:00:00 | | 2000-01-17 | 426,200 | 37.58 | 37.70 | 36.20 | 36.70 | 00:00:00 | | 2000-01-18 | 1,067,600 | 36.50 | 36.70 | 35.80 | 36.70 | 00:00:00 | | 2000-01-19 | 576,200 | 36.35 | 36.98 | 35.70 | 36.30 | 00:00:00 | | 2000-01-20 | 692,000 | 36.30 | 36.60 | 35.30 | 35.31 | 00:00:00 | | 2000-01-21 | 557,400 | 36.00 | 36.75 | 34.50 | 34.50 | 00:00:00 | | 2000-01-24 | 523,200 | 35.00 | 35.00 | 34.10 | 34.25 | 00:00:00 | | 2000-01-25 | 0 | 34.25 | 34.25 | 34.25 | 34.25 | 00:00:00 | | 2000-01-26 | 610,400 | 34.20 | 34.20 | 33.10 | 33.99 | 00:00:00 | | 2000-01-27 | 457,400 | 34.00 | 34.50 | 32.71 | 33.00 | 00:00:00 | | 2000-01-28 | 385,000 | 33.00 | 33.30 | 31.60 | 31.95 | 00:00:00 | | 2000-01-31 | 602,400 | 31.90 | 31.90 | 30.60 | 30.60 | 00:00:00 | | 2000-02-01 | 824,600 | 32.00 | 32.20 | 30.50 | 31.30 | 00:00:00 | | 2000-02-02 | 303,200 | 31.50 | 32.20 | 31.00 | 31.00 | 00:00:00 | | 2000-02-03 | 1,872,400 | 32.00 | 32.50 | 30.20 | 30.79 | 00:00:00 | | 2000-02-04 | 4,501,400 | 31.70 | 32.00 | 30.65 | 30.70 | 00:00:00 | | 2000-02-07 | 7,530,800 | 31.00 | 31.70 | 29.90 | 31.65 | 00:00:00 | | 2000-02-08 | 7,130,600 | 31.99 | 33.80 | 31.90 | 33.10 | 00:00:00 | | 2000-02-09 | 3,914,600 | 33.31 | 33.60 | 32.60 | 33.00 | 00:00:00 | | 2000-02-10 | 2,272,600 | 33.28 | 34.40 | 32.80 | 33.90 | 00:00:00 | | 2000-02-11 | 1,316,600 | 34.01 | 34.90 | 32.50 | 32.69 | 00:00:00 | | 2000-02-14 | 807,600 | 33.50 | 34.20 | 31.01 | 31.60 | 00:00:00 | | 2000-02-15 | 1,174,200 | 32.30 | 32.30 | 30.50 | 31.51 | 00:00:00 | | 2000-02-16 | 1,616,600 | 31.99 | 32.40 | 31.30 | 31.50 | 00:00:00 | | 2000-02-17 | 673,400 | 32.00 | 32.50 | 31.40 | 31.40 | 00:00:00 | | 2000-02-18 | 1,527,000 | 31.40 | 31.40 | 30.60 | 31.00 | 00:00:00 | | 2000-02-21 | 1,023,400 | 30.70 | 31.70 | 30.30 | 31.50 | 00:00:00 | | 2000-02-22 | 1,070,000 | 31.99 | 32.00 | 30.70 | 30.88 | 00:00:00 | | 2000-02-23 | 698,200 | 31.49 | 31.50 | 30.50 | 31.35 | 00:00:00 | | 2000-02-24 | 1,134,400 | 31.40 | 31.80 | 30.70 | 30.71 | 00:00:00 | | 2000-02-25 | 815,000 | 30.90 | 31.30 | 30.35 | 30.50 | 00:00:00 | | 2000-02-28 | 483,400 | 30.35 | 30.35 | 29.50 | 30.10 | 00:00:00 | | 2000-02-29 | 992,200 | 30.35 | 30.50 | 29.15 | 29.19 | 00:00:00 | | 2000-03-01 | 2,229,400 | 29.00 | 30.00 | 28.20 | 29.00 | 00:00:00 | | 2000-03-02 | 3,129,200 | 29.50 | 29.85 | 27.65 | 27.95 | 00:00:00 | | 2000-03-03 | 2,841,400 | 28.99 | 29.40 | 28.60 | 29.40 | 00:00:00 | | 2000-03-06 | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 00:00:00 | | 2000-03-07 | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 00:00:00 | | 2000-03-08 | 726,400 | 29.00 | 29.30 | 28.60 | 29.30 | 00:00:00 | | 2000-03-09 | 1,796,200 | 29.80 | 31.00 | 29.70 | 29.80 | 00:00:00 | | 2000-03-10 | 1,536,200 | 30.50 | 30.70 | 30.00 | 30.57 | 00:00:00 | | 2000-03-13 | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 00:00:00 | | 2000-03-14 | 901,800 | 30.69 | 31.00 | 29.52 | 29.60 | 00:00:00 | | 2000-03-15 | 2,036,600 | 29.50 | 30.70 | 29.00 | 30.31 | 00:00:00 | | 2000-03-16 | 1,445,800 | 30.78 | 31.20 | 30.40 | 31.11 | 00:00:00 | | 2000-03-17 | 1,571,400 | 31.00 | 32.49 | 30.81 | 31.50 | 00:00:00 | | 2000-03-20 | 1,044,200 | 32.19 | 32.40 | 30.90 | 30.90 | 00:00:00 | | 2000-03-21 | 1,065,200 | 30.90 | 31.97 | 30.90 | 31.73 | 00:00:00 | | 2000-03-22 | 1,258,400 | 32.00 | 32.50 | 30.80 | 31.00 | 00:00:00 | | 2000-03-23 | 1,007,400 | 30.60 | 31.30 | 30.00 | 30.24 | 00:00:00 | | 2000-03-24 | 755,400 | 31.20 | 31.20 | 30.10 | 30.75 | 00:00:00 | | 2000-03-27 | 931,800 | 31.80 | 31.80 | 30.40 | 30.52 | 00:00:00 | | 2000-03-28 | 1,072,600 | 30.60 | 31.19 | 30.40 | 30.90 | 00:00:00 | | 2000-03-29 | 439,000 | 31.10 | 31.40 | 30.50 | 30.80 | 00:00:00 | | 2000-03-30 | 1,056,000 | 30.50 | 31.20 | 30.40 | 30.51 | 00:00:00 | | 2000-03-31 | 789,200 | 31.00 | 31.10 | 29.72 | 30.48 | 00:00:00 | | 2000-04-03 | 1,129,800 | 29.90 | 30.10 | 29.00 | 29.12 | 00:00:00 | | 2000-04-04 | 1,449,400 | 29.50 | 30.00 | 26.20 | 27.57 | 00:00:00 | | 2000-04-05 | 1,514,600 | 27.65 | 28.30 | 26.90 | 27.99 | 00:00:00 | | 2000-04-06 | 1,174,000 | 28.13 | 28.80 | 27.80 | 28.20 | 00:00:00 | | 2000-04-07 | 382,800 | 28.78 | 29.40 | 28.40 | 29.40 | 00:00:00 | | 2000-04-10 | 480,000 | 29.00 | 29.00 | 28.00 | 28.39 | 00:00:00 | | 2000-04-11 | 821,600 | 28.01 | 28.49 | 27.30 | 27.72 | 00:00:00 | | 2000-04-12 | 1,166,400 | 28.00 | 28.40 | 27.50 | 27.70 | 00:00:00 | | 2000-04-13 | 429,400 | 28.38 | 28.38 | 26.50 | 26.69 | 00:00:00 | | 2000-04-14 | 913,000 | 26.60 | 26.70 | 24.50 | 25.00 | 00:00:00 | | 2000-04-17 | 754,000 | 23.75 | 24.81 | 22.80 | 24.80 | 00:00:00 | | 2000-04-18 | 1,324,000 | 25.80 | 25.50 | 24.50 | 25.20 | 00:00:00 | | 2000-04-19 | 561,400 | 24.93 | 25.50 | 24.60 | 25.10 | 00:00:00 | | 2000-04-20 | 210,800 | 25.00 | 25.60 | 24.50 | 25.60 | 00:00:00 | | 2000-04-21 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | | 2000-04-24 | 1,179,800 | 25.24 | 25.50 | 24.70 | 25.00 | 00:00:00 | | 2000-04-25 | 776,200 | 25.50 | 25.97 | 25.01 | 25.60 | 00:00:00 | | 2000-04-26 | 987,000 | 25.50 | 26.00 | 24.70 | 25.70 | 00:00:00 | | 2000-04-27 | 1,214,000 | 26.80 | 26.80 | 24.20 | 25.10 | 00:00:00 | | 2000-04-28 | 1,828,400 | 25.60 | 27.80 | 25.50 | 27.50 | 00:00:00 | | 2000-05-01 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2000-05-02 | 953,600 | 27.50 | 28.00 | 26.91 | 26.91 | 00:00:00 | | 2000-05-03 | 576,600 | 27.00 | 27.50 | 26.05 | 26.40 | 00:00:00 | | 2000-05-04 | 633,800 | 26.60 | 27.00 | 26.30 | 26.47 | 00:00:00 | | 2000-05-05 | 687,800 | 26.35 | 28.11 | 26.30 | 27.90 | 00:00:00 | | 2000-05-08 | 582,600 | 27.30 | 28.45 | 27.30 | 27.80 | 00:00:00 | | 2000-05-09 | 809,400 | 28.00 | 28.10 | 26.40 | 26.62 | 00:00:00 | | 2000-05-10 | 658,400 | 26.50 | 27.00 | 26.20 | 26.41 | 00:00:00 | | 2000-05-11 | 353,000 | 26.90 | 27.01 | 26.30 | 26.49 | 00:00:00 | | 2000-05-12 | 374,000 | 27.00 | 27.00 | 25.01 | 26.00 | 00:00:00 | | 2000-05-15 | 374,200 | 25.90 | 28.02 | 25.70 | 28.02 | 00:00:00 | | 2000-05-16 | 757,800 | 28.02 | 28.80 | 27.50 | 28.30 | 00:00:00 | | 2000-05-17 | 250,200 | 27.60 | 27.88 | 27.20 | 27.30 | 00:00:00 | | 2000-05-18 | 247,400 | 27.10 | 27.69 | 26.50 | 26.83 | 00:00:00 | | 2000-05-19 | 552,200 | 26.98 | 26.98 | 25.12 | 26.00 | 00:00:00 | | 2000-05-22 | 916,200 | 26.50 | 26.50 | 24.20 | 25.00 | 00:00:00 | | 2000-05-23 | 1,618,800 | 25.10 | 26.20 | 24.70 | 25.00 | 00:00:00 | | 2000-05-24 | 461,600 | 25.13 | 26.50 | 25.00 | 26.00 | 00:00:00 | | 2000-05-25 | 602,400 | 26.65 | 27.00 | 25.81 | 26.50 | 00:00:00 | | 2000-05-26 | 837,800 | 26.50 | 28.10 | 26.40 | 27.60 | 00:00:00 | | 2000-05-29 | 346,800 | 28.00 | 28.49 | 28.00 | 28.30 | 00:00:00 | | 2000-05-30 | 944,000 | 28.28 | 29.49 | 28.28 | 29.20 | 00:00:00 | | 2000-05-31 | 565,600 | 29.00 | 29.50 | 27.50 | 28.10 | 00:00:00 | | 2000-06-01 | 799,600 | 28.40 | 28.80 | 27.70 | 28.10 | 00:00:00 | | 2000-06-02 | 1,269,200 | 28.50 | 28.99 | 27.30 | 28.00 | 00:00:00 | | 2000-06-05 | 781,200 | 28.05 | 28.49 | 27.80 | 28.20 | 00:00:00 | | 2000-06-06 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2000-06-07 | 1,068,800 | 28.20 | 28.90 | 27.52 | 28.70 | 00:00:00 | | 2000-06-08 | 1,770,000 | 29.40 | 29.99 | 28.90 | 29.50 | 00:00:00 | | 2000-06-09 | 923,000 | 29.98 | 29.98 | 29.20 | 29.20 | 00:00:00 | | 2000-06-12 | 572,000 | 29.20 | 29.97 | 29.00 | 29.00 | 00:00:00 | | 2000-06-13 | 1,426,400 | 29.30 | 29.80 | 29.20 | 29.60 | 00:00:00 | | 2000-06-14 | 1,552,800 | 29.44 | 29.85 | 29.00 | 29.01 | 00:00:00 | | 2000-06-15 | 1,048,400 | 29.40 | 30.80 | 29.20 | 30.69 | 00:00:00 | | 2000-06-16 | 1,913,800 | 30.90 | 31.70 | 30.21 | 30.50 | 00:00:00 | | 2000-06-19 | 2,177,400 | 30.50 | 33.09 | 30.50 | 32.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
