Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2023	-0.04 / -0.59%	6.72	6.77	6.36	6.70	6.53	6.70	508,800
5/31/2023	+0.03 / +0.45%	6.85	6.95	6.70	6.74	6.79	6.74	406,300
5/30/2023	+0.43 / +6.85%	6.28	6.71	6.18	6.71	6.55	6.71	863,300
5/29/2023	-0.28 / -4.27%	6.42	6.70	6.20	6.28	6.40	6.28	392,200
5/26/2023	-0.15 / -2.24%	6.90	6.90	6.40	6.56	6.57	6.56	263,500
5/25/2023	+0.13 / +1.98%	6.80	6.87	6.50	6.71	6.72	6.71	541,900
5/24/2023	+0.40 / +6.47%	6.20	6.60	6.10	6.58	6.46	6.58	384,700
5/23/2023	+0.28 / +4.75%	5.93	6.22	5.93	6.18	6.14	6.18	306,900
5/22/2023	+0.20 / +3.51%	5.74	5.97	5.40	5.90	5.72	5.90	722,000
5/19/2023	+0.10 / +1.79%	5.94	5.98	5.61	5.70	5.86	5.70	850,000
5/18/2023	+0.36 / +6.87%	5.57	5.60	5.31	5.60	5.57	5.60	445,700
5/17/2023	+0.34 / +6.94%	4.91	5.24	4.91	5.24	5.21	5.24	619,800
5/16/2023	+0.20 / +4.26%	4.70	4.98	4.55	4.90	4.81	4.90	297,000
5/15/2023	+0.11 / +2.40%	4.86	4.86	4.59	4.70	4.73	4.70	213,200
5/12/2023	-0.19 / -3.97%	4.95	4.95	4.50	4.59	4.67	4.59	185,000
5/11/2023	+0.15 / +3.24%	4.76	4.82	4.63	4.78	4.75	4.78	264,500
5/10/2023	+0.30 / +6.93%	4.52	4.63	4.49	4.63	4.61	4.63	465,000
5/9/2023	+0.28 / +6.91%	4.05	4.33	4.04	4.33	4.27	4.33	501,000
5/8/2023	+0.01 / +0.25%	4.04	4.10	4.00	4.05	4.05	4.05	41,800
5/5/2023	+0.08 / +2.02%	3.97	4.05	3.95	4.04	4.01	4.04	44,600
5/4/2023	0.00 / 0.00%	3.97	4.13	3.95	3.96	3.98	3.96	99,400
4/28/2023	+0.01 / +0.25%	4.05	4.05	3.86	3.96	3.97	3.96	45,200
4/27/2023	+0.14 / +3.67%	3.98	3.99	3.80	3.95	3.87	3.95	184,700
4/26/2023	-0.15 / -3.79%	3.96	3.96	3.81	3.81	3.87	3.81	29,500
4/25/2023	0.00 / 0.00%	4.05	4.05	3.80	3.96	3.95	3.96	102,900
4/24/2023	-0.08 / -1.98%	3.77	4.10	3.77	3.96	3.97	3.96	71,700
4/21/2023	+0.15 / +3.86%	3.95	4.10	3.95	4.04	4.02	4.04	153,200
4/20/2023	+0.23 / +6.28%	3.67	3.90	3.64	3.89	3.79	3.89	202,100
4/19/2023	+0.02 / +0.55%	3.49	3.67	3.49	3.66	3.62	3.66	22,200
4/18/2023	+0.03 / +0.83%	3.61	3.70	3.49	3.64	3.62	3.64	19,000

<<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%