Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2022	-0.25 / -6.94%	3.60	3.60	3.35	3.35	3.36	3.35	42,100
11/9/2022	0.00 / 0.00%	3.51	3.77	3.51	3.60	3.62	3.60	32,200
11/8/2022	+0.01 / +0.28%	3.59	3.60	3.36	3.60	3.53	3.60	118,800
11/7/2022	-0.27 / -6.99%	3.61	3.65	3.59	3.59	3.60	3.59	121,000
11/4/2022	-0.29 / -6.99%	4.19	4.19	3.86	3.86	3.89	3.86	140,300
11/3/2022	-0.02 / -0.48%	4.19	4.30	4.10	4.15	4.19	4.15	26,600
11/2/2022	-0.20 / -4.58%	4.37	4.37	4.15	4.17	4.20	4.17	155,900
11/1/2022	-0.03 / -0.68%	4.16	4.50	4.16	4.37	4.30	4.37	113,700
10/31/2022	+0.02 / +0.46%	4.60	4.60	4.10	4.40	4.35	4.40	81,600
10/28/2022	+0.28 / +6.83%	4.20	4.38	4.11	4.38	4.35	4.38	164,300
10/27/2022	+0.13 / +3.27%	4.00	4.12	3.87	4.10	4.05	4.10	80,200
10/26/2022	-0.29 / -6.81%	4.53	4.53	3.97	3.97	4.02	3.97	173,400
10/25/2022	-0.31 / -6.78%	4.56	4.58	4.26	4.26	4.31	4.26	181,000
10/24/2022	-0.34 / -6.92%	5.00	5.00	4.57	4.57	4.67	4.57	72,300
10/21/2022	-0.36 / -6.83%	5.07	5.27	4.91	4.91	4.98	4.91	113,600
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

<<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%