Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2024	0.00 / 0.00%	8.30	8.32	7.80	8.30	8.05	8.30	527,200
11/15/2024	-0.01 / -0.12%	8.32	8.52	8.23	8.30	8.37	8.30	448,200
11/14/2024	+0.01 / +0.12%	8.32	8.50	8.23	8.31	8.36	8.31	413,900
11/13/2024	+0.42 / +5.33%	7.90	8.43	7.89	8.30	8.30	8.30	628,700
11/12/2024	+0.08 / +1.03%	7.80	8.00	7.80	7.88	7.89	7.88	445,700
11/11/2024	+0.01 / +0.13%	7.79	8.08	7.30	7.80	7.75	7.80	857,200
11/8/2024	-0.58 / -6.93%	8.37	8.80	7.79	7.79	8.00	7.79	886,300
11/7/2024	+0.54 / +6.90%	7.85	8.37	7.85	8.37	8.25	8.37	609,200
11/6/2024	-0.30 / -3.69%	8.13	8.26	7.60	7.83	8.01	7.83	884,500
11/5/2024	-0.61 / -6.98%	8.75	8.87	8.13	8.13	8.34	8.13	987,700
11/4/2024	+0.52 / +6.33%	8.26	8.79	8.25	8.74	8.61	8.74	920,900
11/1/2024	+0.53 / +6.89%	8.02	8.22	7.71	8.22	8.15	8.22	1,783,800
10/31/2024	+0.50 / +6.95%	7.31	7.69	7.29	7.69	7.59	7.69	951,300
10/30/2024	+0.47 / +6.99%	6.74	7.19	6.73	7.19	7.07	7.19	1,043,400
10/29/2024	-0.19 / -2.75%	6.91	7.24	6.43	6.72	7.01	6.72	619,000
10/28/2024	+0.45 / +6.97%	6.50	6.91	6.50	6.91	6.84	6.91	873,100
10/25/2024	+0.26 / +4.19%	6.55	6.55	6.24	6.46	6.40	6.46	431,200
10/24/2024	+0.17 / +2.82%	6.01	6.45	5.90	6.20	6.15	6.20	565,400
10/23/2024	+0.03 / +0.50%	6.00	6.12	5.70	6.03	6.00	6.03	322,200
10/22/2024	+0.03 / +0.50%	5.97	6.29	5.97	6.00	6.16	6.00	586,900
10/21/2024	+0.39 / +6.99%	5.58	5.97	5.57	5.97	5.73	5.97	675,500
10/18/2024	+0.10 / +1.82%	5.47	5.58	5.40	5.58	5.51	5.58	381,800
10/17/2024	-0.29 / -5.03%	5.77	5.82	5.39	5.48	5.52	5.48	469,800
10/16/2024	-0.43 / -6.94%	6.50	6.50	5.77	5.77	5.87	5.77	603,200
10/15/2024	+0.35 / +5.98%	5.90	6.25	5.89	6.20	6.14	6.20	737,900
10/14/2024	+0.38 / +6.95%	5.48	5.85	5.48	5.85	5.68	5.85	267,600
10/11/2024	+0.02 / +0.37%	5.50	5.55	5.45	5.47	5.50	5.47	116,900
10/10/2024	+0.10 / +1.87%	5.35	5.46	5.33	5.45	5.39	5.45	131,600
10/9/2024	0.00 / 0.00%	5.37	5.43	5.30	5.35	5.37	5.35	72,800
10/8/2024	0.00 / 0.00%	5.35	5.40	5.30	5.35	5.35	5.35	93,000

<<Previous 30 days Next 3 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	220,300	65.50	-0.30%
CKG	20,700	24.25	1.68%
CRE	73,700	6.93	0.73%
DLG	398,100	1.87	1.63%
DLR	0	19.90	0.00%
DTI	5,700	2.20	4.76%
DXS	3,817,500	7.50	6.38%
FIR	765,800	5.02	6.81%
FLC	0	3.50	0.00%