Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2022	-0.12 / -2.23%	5.39	5.39	5.20	5.27	5.26	5.27	36,200
10/19/2022	+0.14 / +2.67%	5.25	5.40	5.19	5.39	5.31	5.39	65,300
10/18/2022	+0.25 / +5.00%	5.15	5.25	5.00	5.25	5.12	5.25	113,200
10/17/2022	-0.05 / -0.99%	5.05	5.05	4.81	5.00	4.92	5.00	57,400
10/14/2022	+0.05 / +1.00%	5.23	5.23	5.00	5.05	5.06	5.05	78,800
10/13/2022	-0.19 / -3.66%	5.29	5.29	5.00	5.00	5.14	5.00	70,400
10/12/2022	+0.16 / +3.18%	5.03	5.30	4.68	5.19	4.87	5.19	158,400
10/11/2022	-0.37 / -6.85%	5.40	5.59	5.03	5.03	5.06	5.03	81,100
10/10/2022	-0.07 / -1.28%	5.09	5.56	5.09	5.40	5.17	5.40	179,400
10/7/2022	-0.41 / -6.97%	5.47	5.86	5.47	5.47	5.51	5.47	135,000
10/6/2022	-0.44 / -6.96%	6.32	6.32	5.88	5.88	5.91	5.88	265,100
10/5/2022	0.00 / 0.00%	5.88	6.32	5.88	6.32	6.07	6.32	181,600
10/4/2022	-0.47 / -6.92%	6.36	6.79	6.32	6.32	6.37	6.32	93,200
10/3/2022	-0.51 / -6.99%	7.20	7.20	6.79	6.79	6.82	6.79	172,300
9/30/2022	-0.25 / -3.31%	7.40	7.60	7.03	7.30	7.13	7.30	409,600
9/29/2022	-0.15 / -1.95%	7.88	7.88	7.20	7.55	7.61	7.55	42,600
9/28/2022	0.00 / 0.00%	7.80	8.02	7.17	7.70	7.57	7.70	372,200
9/27/2022	-0.40 / -4.94%	8.10	8.12	7.70	7.70	7.91	7.70	179,000
9/26/2022	0.00 / 0.00%	8.00	8.12	7.60	8.10	7.90	8.10	199,300
9/23/2022	-0.02 / -0.25%	8.00	8.21	8.00	8.10	8.12	8.10	174,600
9/22/2022	-0.28 / -3.33%	8.12	8.40	8.10	8.12	8.18	8.12	225,200
9/21/2022	0.00 / 0.00%	7.91	8.40	7.91	8.40	8.15	8.40	134,700
9/20/2022	+0.40 / +5.00%	8.20	8.40	7.80	8.40	8.09	8.40	145,900
9/19/2022	-0.18 / -2.20%	8.19	8.21	7.80	8.00	7.95	8.00	137,500
9/16/2022	+0.36 / +4.60%	8.01	8.18	7.85	8.18	8.01	8.18	143,000
9/15/2022	-0.28 / -3.46%	8.11	8.38	7.54	7.82	8.00	7.82	371,800
9/14/2022	-0.60 / -6.90%	8.25	8.99	8.10	8.10	8.43	8.10	515,600
9/13/2022	-0.19 / -2.14%	8.89	8.95	8.38	8.70	8.59	8.70	201,600
9/12/2022	-0.11 / -1.22%	9.08	9.08	8.40	8.89	8.65	8.89	493,800
9/9/2022	-0.11 / -1.21%	8.70	9.09	8.60	9.00	8.85	9.00	284,500

<<Previous 30 days Next 30 days>>

CIG News

04/11	CIG: BOD resolution dated October 31, 2024
31/10	CIG: Overcome the status of supervised securities
30/09	CIG: Adjusting the plan for using capital from the share private placement
30/09	CIG: BOD resolution dated September 27, 2024
11/09	CIG: CIG still in the warning and supervision status

More News

Related Companies

	Volume	Price	Change
BCM	247,600	66.60	-1.19%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%