Historical Data for Comp En De Mn Cemig ADS American Depositary Shares (CIG)

$ 2.04   0.05 (+2.51%) Volume: 1.29m 12:00 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 1.98 2.05 1.98 2.04 1.29m 0.05 2.51% 2.04 2.6m 4,340
05/29/20 1.97 2.025 1.92 1.99 4.88m 0.00 0.00% 1.99 9.64m 8,886
05/28/20 2.04 2.04 1.975 1.99 4.74m -0.10 -4.78% 1.99 9.49m 9,470
05/27/20 2.06 2.115 2.01 2.09 6.44m 0.14 7.18% 2.09 13.29m 13,636
05/26/20 1.94 1.985 1.89 1.95 7.73m 0.24 14.04% 1.95 14.98m 10,468
05/22/20 1.66 1.73 1.62 1.71 3.67m 0.01 0.59% 1.71 6.18m 6,979
05/21/20 1.61 1.71 1.61 1.70 4.2m 0.12 7.59% 1.70 7.02m 6,712
05/20/20 1.55 1.60 1.53 1.58 2.83m 0.05 3.27% 1.58 4.45m 5,197
05/19/20 1.56 1.57 1.52 1.53 2.78m -0.04 -2.55% 1.53 4.29m 5,629
05/18/20 1.48 1.57 1.46 1.57 5.07m 0.12 8.28% 1.57 7.74m 8,606
05/15/20 1.50 1.50 1.405 1.45 2.31m -0.03 -2.03% 1.45 3.35m 3,869
05/14/20 1.33 1.50 1.28 1.48 7.86m 0.12 8.82% 1.48 10.99m 10,069
05/13/20 1.41 1.41 1.33 1.36 4.12m -0.04 -2.86% 1.36 5.59m 6,436
05/12/20 1.48 1.50 1.39 1.40 5.2m -0.05 -3.45% 1.40 7.5m 10,088
05/11/20 1.49 1.49 1.42 1.45 3.97m -0.05 -3.33% 1.45 5.74m 8,598
05/08/20 1.45 1.51 1.432 1.50 3.62m 0.09 6.38% 1.50 5.34m 8,633
05/07/20 1.50 1.508 1.40 1.41 8.4m -0.14 -9.03% 1.41 12.17m 13,251
05/06/20 1.65 1.65 1.54 1.55 2.87m -0.12 -7.19% 1.55 4.49m 6,665
05/05/20 1.69 1.71 1.64 1.67 2.09m 0.01 0.60% 1.67 3.49m 4,845
05/04/20 1.64 1.67 1.62 1.66 4.57m -0.01 -0.60% 1.66 7.55m 8,918
05/01/20 1.71 1.715 1.62 1.67 1.94m -0.05 -2.91% 1.67 3.24m 5,108