Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2024	-0.07 / -1.28%	5.50	5.50	5.38	5.40	5.42	5.40	72,400
8/22/2024	0.00 / 0.00%	5.40	5.49	5.33	5.47	5.42	5.47	61,400
8/21/2024	+0.02 / +0.37%	5.47	5.55	5.40	5.47	5.45	5.47	86,600
8/20/2024	0.00 / 0.00%	5.45	5.49	5.35	5.45	5.43	5.45	109,800
8/19/2024	-0.09 / -1.62%	5.55	5.60	5.39	5.45	5.50	5.45	86,600
8/16/2024	+0.15 / +2.78%	5.39	5.73	5.37	5.54	5.54	5.54	173,300
8/15/2024	-0.01 / -0.19%	5.40	5.42	5.27	5.39	5.35	5.39	44,200
8/14/2024	+0.02 / +0.37%	5.40	5.44	5.38	5.40	5.40	5.40	55,300
8/13/2024	+0.03 / +0.56%	5.35	5.39	5.32	5.38	5.37	5.38	127,800
8/12/2024	-0.01 / -0.19%	5.36	5.38	5.25	5.35	5.33	5.35	54,000
8/9/2024	+0.11 / +2.10%	5.25	5.38	5.25	5.36	5.31	5.36	176,500
8/8/2024	+0.10 / +1.94%	5.15	5.25	5.15	5.25	5.21	5.25	63,500
8/7/2024	+0.06 / +1.18%	5.09	5.16	5.09	5.15	5.13	5.15	73,900
8/6/2024	0.00 / 0.00%	5.09	5.16	5.00	5.09	5.09	5.09	67,400
8/5/2024	-0.20 / -3.78%	5.27	5.27	4.94	5.09	5.10	5.09	92,000
8/2/2024	-0.04 / -0.75%	5.33	5.33	5.15	5.29	5.22	5.29	68,800
8/1/2024	-0.11 / -2.02%	5.44	5.44	5.25	5.33	5.34	5.33	56,400
7/31/2024	+0.28 / +5.43%	5.17	5.44	5.17	5.44	5.32	5.44	268,900
7/30/2024	+0.08 / +1.57%	5.08	5.17	5.08	5.16	5.10	5.16	139,000
7/29/2024	+0.02 / +0.40%	5.06	5.10	5.05	5.08	5.07	5.08	52,000
7/26/2024	+0.02 / +0.40%	5.04	5.07	5.01	5.06	5.05	5.06	55,900
7/25/2024	+0.01 / +0.20%	5.04	5.05	4.94	5.04	5.01	5.04	54,400
7/24/2024	+0.04 / +0.80%	4.99	5.03	4.85	5.03	4.94	5.03	125,700
7/23/2024	-0.18 / -3.48%	5.17	5.17	4.81	4.99	4.98	4.99	72,300
7/22/2024	+0.04 / +0.78%	5.13	5.17	4.95	5.17	5.11	5.17	66,300
7/19/2024	-0.10 / -1.91%	5.23	5.23	5.10	5.13	5.15	5.13	51,500
7/18/2024	0.00 / 0.00%	5.23	5.24	5.10	5.23	5.17	5.23	54,500
7/17/2024	-0.05 / -0.95%	5.28	5.28	5.08	5.23	5.23	5.23	58,900
7/16/2024	-0.07 / -1.31%	5.35	5.35	5.26	5.28	5.31	5.28	57,200
7/15/2024	0.00 / 0.00%	5.34	5.38	5.29	5.35	5.32	5.35	84,700

<<Previous 30 days Next 30 days>>

CIG News

29/04	CIG: Plan and roadmap to overcome the status of warned securities
29/04	CIG: Explanation of profit after tax in Quarter 1.2025
25/04	CIG: Remove stock from warning status
25/04	CIG: Handling violations for CIG shares
25/04	CIG: CIG changed from supervision to warning status

More News

Related Companies

	Volume	Price	Change
BCM	214,900	66.00	0.00%
CKG	44,300	11.50	-2.54%
CRE	259,900	9.50	-4.90%
DLG	3,355,500	2.81	0.00%
DLR	0	18.60	0.00%
DTI	126,400	2.50	8.70%
DXS	3,928,100	9.77	-6.95%
FIR	167,100	7.39	-2.64%
FLC	0	3.50	0.00%