Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2024	-0.03 / -0.70%	4.35	4.35	4.25	4.27	4.27	4.27	272,100
5/7/2024	-0.16 / -3.59%	4.45	4.45	4.22	4.30	4.34	4.30	140,300
5/6/2024	-0.09 / -1.98%	4.55	4.55	4.45	4.46	4.47	4.46	94,200
5/3/2024	-0.03 / -0.66%	4.58	4.58	4.26	4.55	4.53	4.55	61,100
5/2/2024	-0.01 / -0.22%	4.60	4.60	4.50	4.58	4.57	4.58	51,100
4/26/2024	-0.01 / -0.22%	4.66	4.66	4.50	4.59	4.58	4.59	73,100
4/25/2024	-0.03 / -0.65%	4.60	4.70	4.50	4.60	4.56	4.60	74,000
4/24/2024	+0.07 / +1.54%	4.58	4.63	4.58	4.63	4.60	4.63	52,700
4/23/2024	-0.04 / -0.87%	4.62	4.63	4.55	4.56	4.59	4.56	65,700
4/22/2024	+0.05 / +1.10%	4.55	4.65	4.50	4.60	4.57	4.60	46,900
4/19/2024	-0.23 / -4.81%	4.78	4.78	4.45	4.55	4.49	4.55	179,200
4/17/2024	+0.09 / +1.92%	4.80	5.01	4.55	4.78	4.73	4.78	98,500
4/16/2024	-0.34 / -6.76%	5.04	5.04	4.68	4.69	4.74	4.69	115,800
4/15/2024	-0.37 / -6.85%	5.55	5.55	5.03	5.03	5.14	5.03	255,700
4/12/2024	-0.11 / -2.00%	5.70	5.70	5.35	5.40	5.43	5.40	172,800
4/11/2024	-0.23 / -4.01%	5.73	5.73	5.51	5.51	5.54	5.51	170,900
4/10/2024	+0.14 / +2.50%	5.60	5.84	5.50	5.74	5.68	5.74	63,400
4/9/2024	-0.09 / -1.58%	5.70	5.70	5.45	5.60	5.59	5.60	50,300
4/8/2024	0.00 / 0.00%	5.95	5.95	5.44	5.69	5.52	5.69	185,500
4/5/2024	0.00 / 0.00%	5.69	5.69	5.50	5.69	5.64	5.69	98,800
4/4/2024	+0.01 / +0.18%	5.70	5.72	5.66	5.69	5.68	5.69	72,300
4/3/2024	0.00 / 0.00%	5.68	5.68	5.56	5.68	5.62	5.68	101,800
4/2/2024	-0.16 / -2.74%	5.79	5.80	5.51	5.68	5.72	5.68	81,500
4/1/2024	-0.05 / -0.85%	5.88	5.88	5.76	5.84	5.82	5.84	70,900
3/29/2024	+0.02 / +0.34%	5.89	5.93	5.46	5.89	5.76	5.89	135,000
3/28/2024	0.00 / 0.00%	5.87	5.88	5.46	5.87	5.81	5.87	93,300
3/27/2024	-0.02 / -0.34%	5.89	5.89	5.85	5.87	5.87	5.87	81,400
3/26/2024	0.00 / 0.00%	5.90	5.90	5.85	5.89	5.87	5.89	98,900
3/25/2024	0.00 / 0.00%	5.89	5.95	5.85	5.89	5.89	5.89	88,200
3/22/2024	-0.01 / -0.17%	5.90	5.95	5.70	5.89	5.88	5.89	106,900

<<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	250,300	66.10	0.61%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%