Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-0.12 / -2.21%	5.42	5.45	5.30	5.30	5.37	5.30	45,500
9/9/2024	+0.06 / +1.12%	5.36	5.42	5.30	5.42	5.37	5.42	107,000
9/6/2024	+0.16 / +3.08%	5.20	5.36	5.20	5.36	5.31	5.36	132,200
9/5/2024	0.00 / 0.00%	5.25	5.28	5.20	5.20	5.22	5.20	60,000
9/4/2024	-0.06 / -1.14%	5.25	5.28	5.00	5.20	5.08	5.20	153,500
8/30/2024	+0.01 / +0.19%	5.27	5.30	5.24	5.26	5.26	5.26	59,300
8/29/2024	-0.10 / -1.87%	5.35	5.37	5.10	5.25	5.27	5.25	48,400
8/28/2024	-0.02 / -0.37%	5.37	5.37	5.28	5.35	5.32	5.35	66,500
8/27/2024	0.00 / 0.00%	5.38	5.40	5.20	5.37	5.28	5.37	105,100
8/26/2024	-0.03 / -0.56%	5.40	5.42	5.30	5.37	5.36	5.37	105,300
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

<<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%