Companhia Energetica Minas Gerais ADR (CIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.998.545	0,63%	2,375	2,365	2,4075	2,395
18/05/2023	1.175.930	-0,42%	2,43	2,3404	2,38	2,38
17/05/2023	679.369	-0,83%	2,43	2,37	2,435	2,39
16/05/2023	1.400.217	-3,21%	2,54	2,41	2,54	2,41
15/05/2023	578.880	1,63%	2,46	2,4501	2,50	2,49
12/05/2023	1.277.262	-0,45%	2,445	2,44	2,475	2,449
11/05/2023	871.394	2,08%	2,41	2,405	2,47	2,46
10/05/2023	1.157.705	1,68%	2,40	2,36	2,43	2,42
09/05/2023	1.182.634	2,59%	2,30	2,30	2,38	2,38
08/05/2023	1.625.629	-2,11%	2,36	2,3016	2,37	2,32
05/05/2023	1.660.968	-0,42%	2,38	2,35	2,41	2,37
04/05/2023	979.767	-1,25%	2,41	2,36	2,42	2,38
03/05/2023	903.797	-0,41%	2,395	2,37	2,425	2,41
02/05/2023	840.553	0,42%	2,41	2,375	2,43	2,42
01/05/2023	280.845	-0,41%	2,42	2,41	2,43	2,41
28/04/2023	828.705	-0,31%	2,43	2,41	2,45	2,43
27/04/2023	652.925	2,50%	2,44	2,41	2,48	2,46
26/04/2023	950.360	-1,64%	2,42	2,38	2,425	2,40
25/04/2023	1.223.194	0,41%	2,415	2,39	2,435	2,44
24/04/2023	874.117	1,67%	2,42	2,40	2,4455	2,43
21/04/2023	810.441	-2,45%	2,455	2,37	2,455	2,39
20/04/2023	1.099.799	1,67%	2,41	2,39	2,45	2,44
19/04/2023	985.441	-2,04%	2,41	2,38	2,44	2,40
18/04/2023	1.060.611	-1,21%	2,445	2,425	2,47	2,45
17/04/2023	1.192.637	0,61%	2,465	2,42	2,485	2,475
14/04/2023	1.563.754	-1,21%	2,39	2,3813	2,46	2,46
13/04/2023	1.595.226	-0,20%	2,485	2,45	2,50	2,485
12/04/2023	1.751.670	5,06%	2,44	2,42	2,50	2,49
11/04/2023	1.517.109	2,60%	2,415	2,37	2,42	2,37
10/04/2023	1.183.138	0,87%	2,28	2,27	2,31	2,31
06/04/2023	1.033.745	0,88%	2,27	2,255	2,30	2,29
05/04/2023	1.179.134	-0,44%	2,28	2,24	2,2905	2,27
04/04/2023	1.009.385	0,89%	2,265	2,23	2,2899	2,28
03/04/2023	1.526.481	0,89%	2,195	2,185	2,26	2,26
31/03/2023	1.264.463	1,20%	2,21	2,20	2,245	2,24
30/03/2023	1.338.282	2,74%	2,23	2,19	2,26	2,25
29/03/2023	1.800.831	2,82%	2,125	2,10	2,196	2,19
28/03/2023	1.987.706	4,39%	2,115	2,09	2,18	2,14
27/03/2023	1.057.949	4,04%	2,025	2,01	2,06	2,06
24/03/2023	1.276.275	2,58%	1,97	1,94	2,00	1,99
23/03/2023	1.625.832	0,52%	2,01	1,92	2,005	1,94
22/03/2023	970.631	-1,06%	1,94	1,92	1,99	1,9393
21/03/2023	716.237	-0,76%	1,975	1,94	1,9786	1,955
20/03/2023	810.649	0,00%	1,97	1,95	1,99	1,97
17/03/2023	874.510	-2,96%	1,985	1,96	2,005	1,97
16/03/2023	674.017	-0,25%	2,04	2,015	2,05	2,035
15/03/2023	1.197.760	1,49%	1,965	1,955	2,04	2,04
14/03/2023	978.843	3,08%	2,00	1,985	2,03	2,01
13/03/2023	903.996	0,00%	1,95	1,95	1,99	1,96
10/03/2023	1.123.579	-1,01%	1,98	1,95	2,015	1,96
09/03/2023	743.941	-3,42%	2,02	1,975	2,03	1,98
08/03/2023	1.108.729	3,79%	2,02	2,015	2,06	2,055
07/03/2023	559.763	-0,50%	1,995	1,96	2,00	1,98
06/03/2023	779.208	3,11%	1,925	1,92	2,00	1,99
03/03/2023	496.874	0,00%	1,95	1,93	1,975	1,93
02/03/2023	1.012.744	-2,03%	1,965	1,93	1,98	1,93
01/03/2023	1.169.362	1,28%	1,945	1,93	1,98	1,975
28/02/2023	1.335.374	-1,76%	1,985	1,95	1,995	1,955
27/02/2023	735.475	0,00%	1,98	1,975	2,0191	1,98
24/02/2023	1.173.762	-2,94%	2,005	1,97	2,02	1,98
23/02/2023	1.271.314	1,49%	2,045	2,005	2,0588	2,04
22/02/2023	922.949	1,01%	2,02	1,99	2,06	2,01
21/02/2023	1.240.894	-4,33%	2,06	1,99	2,06	1,99
20/02/2023	870.809	0,24%	2,05	2,04	2,09	2,065
17/02/2023	870.809	0,24%	2,05	2,04	2,09	2,065
16/02/2023	2.236.192	0,49%	2,015	1,98	2,055	2,06
15/02/2023	2.127.364	0,00%	2,07	2,03	2,115	2,05
14/02/2023	1.093.173	-0,97%	2,09	2,03	2,11	2,05
13/02/2023	685.826	1,47%	2,06	2,06	2,105	2,07
10/02/2023	1.790.067	0,99%	2,045	2,03	2,06	2,04
09/02/2023	1.227.021	-3,81%	2,08	2,00	2,08	2,02
08/02/2023	1.866.678	0,72%	2,09	2,06	2,11	2,095
07/02/2023	1.748.150	-3,49%	2,16	2,06	2,16	2,075
06/02/2023	1.097.168	0,47%	2,125	2,1105	2,16	2,15
03/02/2023	1.647.642	-3,60%	2,19	2,12	2,20	2,14
02/02/2023	1.190.880	1,14%	2,27	2,2119	2,275	2,225
01/02/2023	1.330.761	-1,79%	2,22	2,16	2,235	2,20
31/01/2023	1.844.478	4,93%	2,18	2,1609	2,24	2,235
30/01/2023	1.034.763	-1,39%	2,17	2,123	2,17	2,13
27/01/2023	1.409.589	-2,26%	2,205	2,14	2,205	2,16
26/01/2023	1.803.770	-2,42%	2,255	2,2013	2,27	2,215
25/01/2023	2.220.153	3,90%	2,20	2,195	2,295	2,265
24/01/2023	1.044.921	2,35%	2,145	2,12	2,19	2,18
23/01/2023	2.019.141	-0,93%	2,15	2,12	2,19	2,13
20/01/2023	4.357.036	-1,83%	2,115	2,03	2,165	2,15
19/01/2023	1.733.848	-1,35%	2,22	2,16	2,23	2,19
18/01/2023	1.382.224	-1,34%	2,29	2,2025	2,30	2,21
17/01/2023	1.043.041	1,36%	2,19	2,185	2,25	2,24
16/01/2023	1.434.398	-0,45%	2,19	2,19	2,225	2,21
13/01/2023	1.434.398	-0,45%	2,19	2,19	2,225	2,21
12/01/2023	1.994.256	-0,22%	2,255	2,1915	2,265	2,225
11/01/2023	1.506.976	4,70%	2,15	2,145	2,23	2,23
10/01/2023	2.107.849	3,40%	2,07	2,05	2,14	2,13
09/01/2023	1.837.065	0,98%	2,01	1,995	2,09	2,06
06/01/2023	1.505.981	1,25%	2,02	2,00	2,05	2,025
05/01/2023	1.355.940	3,61%	1,96	1,94	2,02	2,01
04/01/2023	801.229	1,56%	1,90	1,89	1,97	1,95
03/01/2023	2.112.861	-5,42%	2,02	1,91	2,04	1,92
02/01/2023	1.044.426	-0,23%	2,05	2,01	2,06	2,03
30/12/2022	1.044.426	-0,23%	2,05	2,01	2,06	2,03