Companhia Energtica de Minas Gerais - CEMIG (CIG)

17.22 +0.06  +0.35%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Companhia Energtica de Minas Gerais - CEMIG Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 17.24 17.35 17.09 17.22 1685645
May 24, 2012 17.01 17.19 16.78 17.16 1825716
May 23, 2012 17.18 17.18 16.66 17.03 1947467
May 22, 2012 16.87 17.21 16.84 16.94 2013198
May 21, 2012 16.83 17.05 16.75 17.03 2295126
May 18, 2012 17.16 17.30 16.76 16.94 3026365
May 17, 2012 17.18 17.36 16.76 16.89 2632863
May 16, 2012 17.38 17.39 17.10 17.24 2611316
May 15, 2012 17.42 17.78 16.86 17.02 3162048
May 14, 2012 18.27 18.32 17.49 17.54 3223514
May 11, 2012 18.66 19.03 18.58 18.64 3245523
May 10, 2012 18.53 18.71 18.40 18.68 3281146
May 9, 2012 18.49 18.74 18.29 18.59 3919836
May 8, 2012 18.81 18.90 18.60 18.74 3685223
May 7, 2012 18.40 18.90 18.36 18.78 4221693
May 4, 2012 19.06 19.17 18.44 18.45 6714156
May 3, 2012 19.47 19.58 18.57 18.74 7394515
May 2, 2012 19.36 19.40 19.11 19.30 4702458
May 1, 2012 15.74 15.87 15.60 15.64 2611408
April 30, 2012 15.99 15.99 15.68 15.79 4530870
April 27, 2012 16.61 16.68 16.44 16.48 3045264
April 26, 2012 16.61 16.69 16.52 16.59 4629418
April 25, 2012 16.74 16.77 16.57 16.72 3289045
April 24, 2012 16.43 16.60 16.39 16.55 3914555
April 23, 2012 16.20 16.28 16.06 16.24 2758136
April 20, 2012 16.27 16.53 16.25 16.33 3722318
April 19, 2012 16.13 16.28 16.02 16.15 2140499
April 18, 2012 15.73 16.12 15.69 16.08 3925658
April 17, 2012 15.94 16.08 15.77 15.78 3157643
April 16, 2012 16.06 16.11 15.75 15.97 3628656
April 13, 2012 16.15 16.19 15.88 15.92 3751370
April 12, 2012 16.52 16.67 16.20 16.24 6636898
April 11, 2012 16.32 16.38 16.16 16.27 4042356
April 10, 2012 15.88 16.03 15.77 15.95 4003439
April 9, 2012 15.83 16.06 15.74 15.99 2177795
April 5, 2012 15.67 16.12 15.64 16.02 5788936
April 4, 2012 15.64 15.70 15.51 15.66 5832400
April 3, 2012 15.85 15.87 15.68 15.78 6713498
April 2, 2012 15.24 15.82 15.21 15.79 8350545
March 30, 2012 15.44 15.44 15.19 15.22 5831291
March 29, 2012 15.33 15.44 15.13 15.28 4832679
March 28, 2012 15.85 15.88 15.23 15.33 4335181
March 27, 2012 15.63 15.80 15.49 15.55 2914416
March 26, 2012 14.71 15.27 14.70 15.27 3419914
March 23, 2012 14.84 14.84 14.60 14.68 2206279
March 22, 2012 14.92 14.96 14.70 14.80 3867920
March 21, 2012 14.95 15.12 14.83 15.08 3820006
March 20, 2012 14.92 14.98 14.82 14.93 3132720
March 19, 2012 14.85 15.15 14.74 15.02 2724198
March 16, 2012 15.12 15.17 14.84 14.91 2762695
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CIG News

Brazilian ETFs & Stocks To Consider
May 16, 4:30PM Investopedia
$CIG head and shoulder top formation, probably it will head $14 area. www.wowwtrading.com
about 13 days ago by woowtrading
Cemig 1Q12 Profit Rises
May 15, 8:30AM
@divboy on $CIG 5:4 split see http://stks.co/3pD1
about 13 days ago by C60
$CIG must have had a 5:4 stock split as it is down $5.30 today but the vaiue of my holdings is unchanged. Anybody know what happened?
about 14 days ago by divboy
Cemig Files Its 20-F Form
May 08, 7:04PM PR Newswire
Best Yielding Large Cap Utility Stocks + http://stks.co/3h5Q + $CIG $CPL $NGG $EXC $PPL $ETR $AEP $FE $DUK $PGN $PEG $SO $TRP $PCG $ED $SRE
about 21 days ago by DividendYield
$CIG rsi(2) = 0.0300. oversold 'fat pitch'? sharp sell-off from 2 yr hi. nice run from nov. wait for fullstoch xover.
about 24 days ago by nucats
stopped out of $TWO, moved to short bond fund for summer. Grabbed some $CIG, $CAH, $F, $NOK and $AMAT $$
about 40 days ago by taoshum
EOD top sells: $GEO $CNS $CIG $VRSN http://stks.co/3JEi
about 47 days ago by TrendExhaustion
$CIG http://stks.co/3FJu Looking great
about 53 days ago by vjtweet
$CIG long @ 23
about 61 days ago by taoshum
$CIG http://stks.co/35m2 long setup
about 62 days ago by stt2318
$CIG New 52 Week High - Crossed daily highs resistance.
about 75 days ago by TradeIdeasQuant
$CIG Possible Short but it did bounce off the T-Line http://stks.co/2Uca
about 97 days ago by GoofyGolfa
2/15/2012 – Multiple Day Gainers, 4 Days in a row $CKR $MOH $CIG http://stks.co/2Qwk
about 102 days ago by DTtrades
bot entry equity (long) positions in $CIG @21.84 & $CPL @ 31.32. #emm #yield #growth
about 105 days ago by stubbybrown
$CIG New 52 Week High - Crossed daily highs resistance.
about 105 days ago by TradeIdeasQuant
RT @EmergingMoney Brazilian utilities: the golden goose. Bouncing currency, dividends, even growth. http://stks.co/2MoZ $CIG $CPL
about 105 days ago by stubbybrown
Focusing on Brazil
Feb 10, 1:00PM TheStreet
$CIG New 52 Week High - Crossed daily highs resistance.
about 108 days ago by TradeIdeasQuant
I like the Gas Brasiliano stake $CIG was able to pick up from PetroBras. That will give them a much needed foothold in Sao Paulo.
about 108 days ago by bradloncar
$CIG had a great past few months but it hit big resistance here at 18.25
about 153 days ago by kevintinkle
$CIG Woo Hoo! I love these guys. 67c extra Christmas dividend makes 8% annual dividend with a P/E of 5 and P/CF of 4.
about 160 days ago by divboy
Few setups for the day $PBY $WMB $CIG $CDE http://stks.co/19VQ
about 194 days ago by ABtrader
$CIG http://stks.co/190F Over 17.40
about 195 days ago by ABtrader
$NGG $CIG $TAC $TRP Grabbing High Yields Overseas - these utilities are back to LT support, great yields http://tinyurl.com/3zx5tsq
about 292 days ago by tea8207

Recent Quotes

Symbol Price Chg Chg % Market Cap
CIG 17.22 +0.06 +0.35% 14.69B
CCIX 9.03 +0.27 +3.08% 157.57M
CCIH 5.44 -0.22 -3.89% 131.54M
CCI 54.17 -0.14 -0.26% 15.41B
CCH 14.30 -1.31 -8.39% 5.236B
CCGM 0.2126 -0.07 -24.10% 4.260M
CCG 10.73 -0.03 -0.28% 332.84M
CCF 11.72 +0.05 +0.43% 105.95M
CNSL 14.14 +0.19 +1.36% 422.36M
CNS 32.62 -0.04 -0.12% 1.425B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close