Comp En De Mn Cemig ADS American Depositary Shares (CIG)
1.7700
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 4:37 AM EDT
Historical Prices For Comp En De Mn Cemig ADS American Depositary Shares (CIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2025 | 1.76 | 1.78 | 1.75 | 1.77 | 6,075,130 | 1.77 |
| 4/21/2025 | 1.75 | 1.76 | 1.71 | 1.73 | 912,797 | 1.73 |
| 4/17/2025 | 1.71 | 1.75 | 1.71 | 1.75 | 2,545,347 | 1.75 |
| 4/16/2025 | 1.69 | 1.73 | 1.69 | 1.69 | 3,259,563 | 1.69 |
| 4/15/2025 | 1.71 | 1.72 | 1.70 | 1.70 | 3,592,541 | 1.70 |
| 4/14/2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1,661,808 | 1.70 |
| 4/11/2025 | 1.67 | 1.71 | 1.66 | 1.70 | 2,681,568 | 1.70 |
| 4/10/2025 | 1.67 | 1.69 | 1.63 | 1.67 | 2,927,946 | 1.67 |
| 4/09/2025 | 1.60 | 1.72 | 1.59 | 1.69 | 5,362,170 | 1.69 |
| 4/08/2025 | 1.70 | 1.70 | 1.62 | 1.62 | 3,853,668 | 1.62 |
| 4/07/2025 | 1.66 | 1.70 | 1.62 | 1.65 | 5,381,005 | 1.65 |
| 4/04/2025 | 1.72 | 1.72 | 1.66 | 1.69 | 3,885,149 | 1.69 |
| 4/03/2025 | 1.78 | 1.80 | 1.75 | 1.77 | 2,834,734 | 1.77 |
| 4/02/2025 | 1.76 | 1.76 | 1.71 | 1.72 | 2,992,017 | 1.72 |
| 4/01/2025 | 1.71 | 1.75 | 1.71 | 1.72 | 5,904,857 | 1.72 |
| 3/31/2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1,007,833 | 1.76 |
| 3/28/2025 | 1.80 | 1.81 | 1.77 | 1.81 | 3,045,655 | 1.81 |
| 3/27/2025 | 1.82 | 1.82 | 1.78 | 1.79 | 2,763,739 | 1.79 |
| 3/26/2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1,482,143 | 1.82 |
| 3/25/2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1,089,191 | 1.83 |
| 3/24/2025 | 1.84 | 1.87 | 1.83 | 1.83 | 2,811,178 | 1.83 |
| 3/21/2025 | 1.93 | 1.93 | 1.82 | 1.84 | 15,813,163 | 1.84 |
| 3/20/2025 | 1.99 | 1.99 | 1.93 | 1.97 | 9,945,891 | 1.97 |
| 3/19/2025 | 1.97 | 2.00 | 1.97 | 1.98 | 12,018,225 | 1.98 |
| 3/18/2025 | 1.94 | 1.96 | 1.91 | 1.95 | 10,236,948 | 1.95 |
| 3/17/2025 | 1.90 | 1.94 | 1.88 | 1.93 | 14,505,069 | 1.93 |
| 3/14/2025 | 1.91 | 1.93 | 1.87 | 1.91 | 7,683,259 | 1.91 |
| 3/13/2025 | 1.88 | 1.94 | 1.88 | 1.94 | 4,543,970 | 1.94 |
| 3/12/2025 | 1.91 | 1.93 | 1.90 | 1.91 | 2,590,541 | 1.91 |
| 3/11/2025 | 1.90 | 1.92 | 1.88 | 1.91 | 1,977,490 | 1.91 |
| 3/10/2025 | 1.89 | 1.92 | 1.87 | 1.89 | 4,309,573 | 1.89 |
| 3/07/2025 | 1.95 | 1.97 | 1.92 | 1.96 | 1,989,203 | 1.96 |
| 3/06/2025 | 1.91 | 1.95 | 1.89 | 1.94 | 1,807,269 | 1.94 |
| 3/05/2025 | 1.86 | 1.92 | 1.85 | 1.92 | 3,803,889 | 1.92 |
| 3/04/2025 | 1.86 | 1.88 | 1.80 | 1.85 | 3,103,471 | 1.85 |
| 3/03/2025 | 1.89 | 1.92 | 1.86 | 1.86 | 1,410,671 | 1.86 |
| 2/28/2025 | 1.90 | 1.91 | 1.85 | 1.86 | 2,433,896 | 1.86 |
| 2/27/2025 | 1.92 | 1.92 | 1.90 | 1.90 | 2,261,186 | 1.90 |
| 2/26/2025 | 1.95 | 1.95 | 1.91 | 1.91 | 2,088,797 | 1.91 |
| 2/25/2025 | 1.96 | 1.98 | 1.94 | 1.96 | 1,868,835 | 1.96 |
| 2/24/2025 | 1.95 | 1.96 | 1.91 | 1.91 | 1,401,915 | 1.91 |
| 2/21/2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1,328,249 | 1.94 |
| 2/20/2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1,428,706 | 1.95 |
| 2/19/2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1,991,507 | 1.95 |
| 2/18/2025 | 1.99 | 2.01 | 1.98 | 1.98 | 1,917,557 | 1.98 |
| 2/14/2025 | 1.94 | 1.99 | 1.93 | 1.98 | 1,949,573 | 1.98 |
| 2/13/2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1,271,257 | 1.90 |
| 2/12/2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1,067,461 | 1.92 |
| 2/11/2025 | 1.93 | 1.94 | 1.91 | 1.92 | 2,013,197 | 1.92 |
| 2/10/2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1,395,398 | 1.89 |
| 2/07/2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1,014,419 | 1.87 |
| 2/06/2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1,429,566 | 1.88 |
| 2/05/2025 | 1.90 | 1.93 | 1.88 | 1.89 | 1,673,260 | 1.89 |
| 2/04/2025 | 1.92 | 1.93 | 1.90 | 1.91 | 2,119,309 | 1.91 |
| 2/03/2025 | 1.88 | 1.93 | 1.88 | 1.93 | 2,208,109 | 1.93 |
| 1/31/2025 | 1.90 | 1.91 | 1.86 | 1.87 | 1,283,837 | 1.87 |
| 1/30/2025 | 1.82 | 1.88 | 1.82 | 1.86 | 1,500,472 | 1.86 |
| 1/29/2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1,837,330 | 1.80 |
| 1/28/2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1,491,144 | 1.84 |
| 1/27/2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1,076,270 | 1.82 |
| 1/24/2025 | 1.79 | 1.79 | 1.77 | 1.78 | 863,567 | 1.78 |
| 1/23/2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1,414,395 | 1.79 |