UK markets open in 4 hours 14 minutes
NIKKEI 225
38,289.89 -545.21 (-1.40%) HANG SENG
18,549.28 +69.91 (+0.38%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,319.60 -4.60 (-0.20%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,287.73 -716.45 (-1.40%)
Companhia Energética de Minas Gerais (CIDA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:07PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 2,556 |
| 06 May 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 1,300 |
| 03 May 2024 | 1.7800 | 2.0600 | 1.7800 | 2.0600 | 2.0600 | 2,050 |
| 02 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
| 30 Apr 2024 | 2.2200 | 2.2600 | 2.0000 | 2.0000 | 2.0000 | 2,750 |
| 30 Apr 2024 | 0.242269 Dividend | |||||
| 30 Apr 2024 | 130:100 Stock split | |||||
| 29 Apr 2024 | 1.8923 | 1.8923 | 1.8615 | 1.8615 | 1.6193 | 2,756 |
| 26 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5122 | - |
| 25 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.4988 | - |
| 24 Apr 2024 | 1.7538 | 1.8615 | 1.7538 | 1.8615 | 1.6193 | 2,555 |
| 23 Apr 2024 | 1.7692 | 1.8154 | 1.7692 | 1.8154 | 1.5791 | 780 |
| 22 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5122 | 1,625 |
| 19 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.4854 | - |
| 18 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4721 | - |
| 17 Apr 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.4587 | - |
| 16 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.4988 | - |
| 15 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5122 | - |
| 12 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.5390 | - |
| 11 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.5657 | - |
| 10 Apr 2024 | 1.8308 | 1.9385 | 1.8308 | 1.9385 | 1.6862 | 2,600 |
| 09 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.5390 | - |
| 08 Apr 2024 | 1.7846 | 1.9077 | 1.7846 | 1.9077 | 1.6594 | 158 |
| 05 Apr 2024 | 1.7385 | 1.8923 | 1.7385 | 1.8923 | 1.6460 | 2,616 |
| 04 Apr 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.4587 | - |
| 03 Apr 2024 | 1.7077 | 1.8615 | 1.7077 | 1.8615 | 1.6193 | 104 |
| 02 Apr 2024 | 1.7077 | 1.7692 | 1.7077 | 1.7692 | 1.5390 | 3,900 |
| 28 Mar 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.4988 | - |
| 27 Mar 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4721 | - |
| 27 Mar 2024 | 0.351132 Dividend | |||||
| 26 Mar 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.1800 | - |
| 25 Mar 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1587 | - |
| 22 Mar 2024 | 1.6308 | 1.6615 | 1.6308 | 1.6615 | 1.1481 | 169 |
| 21 Mar 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1162 | - |
| 20 Mar 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1162 | - |
| 19 Mar 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0737 | - |
| 18 Mar 2024 | 1.5385 | 1.6769 | 1.5385 | 1.6769 | 1.1587 | 1,300 |
| 15 Mar 2024 | 1.6000 | 1.6615 | 1.6000 | 1.6615 | 1.1481 | 26 |
| 14 Mar 2024 | 1.5846 | 1.6615 | 1.5846 | 1.6615 | 1.1481 | 26 |
| 13 Mar 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1375 | - |
| 12 Mar 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1162 | - |
| 11 Mar 2024 | 1.6308 | 1.7538 | 1.6308 | 1.7538 | 1.2119 | 223 |
| 08 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1269 | 1,478 |
| 07 Mar 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1375 | - |
| 06 Mar 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1269 | - |
| 05 Mar 2024 | 1.6615 | 1.7846 | 1.6615 | 1.7846 | 1.2332 | 975 |
| 04 Mar 2024 | 1.6462 | 1.8154 | 1.6462 | 1.8154 | 1.2544 | 6,956 |
| 01 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.2438 | - |
| 29 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1162 | - |
| 28 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1162 | - |
| 27 Feb 2024 | 1.5846 | 1.7385 | 1.5846 | 1.7385 | 1.2013 | 65 |
| 26 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 23 Feb 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1587 | - |
| 22 Feb 2024 | 1.6154 | 1.7692 | 1.6154 | 1.7692 | 1.2225 | 1,950 |
| 21 Feb 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1375 | - |
| 20 Feb 2024 | 1.6308 | 1.7231 | 1.6308 | 1.7231 | 1.1906 | 1,300 |
| 19 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1056 | - |
| 16 Feb 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.1694 | 1,430 |
| 15 Feb 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0950 | - |
| 14 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 13 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 12 Feb 2024 | 1.5692 | 1.7077 | 1.5692 | 1.7077 | 1.1800 | 2,887 |
| 09 Feb 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.1694 | 39 |
| 08 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 07 Feb 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0950 | - |
| 06 Feb 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0737 | - |
| 05 Feb 2024 | 1.5538 | 1.7231 | 1.5538 | 1.7231 | 1.1906 | 110 |
| 02 Feb 2024 | 1.6000 | 1.6000 | 1.5692 | 1.5692 | 1.0843 | 26 |
| 01 Feb 2024 | 1.5846 | 1.7385 | 1.5846 | 1.7385 | 1.2013 | 1,560 |
| 31 Jan 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 30 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1056 | - |
| 29 Jan 2024 | 1.6000 | 1.7538 | 1.6000 | 1.7538 | 1.2119 | 266 |
| 26 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1056 | - |
| 25 Jan 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0950 | - |
| 24 Jan 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0950 | - |
| 23 Jan 2024 | 1.5077 | 1.5077 | 1.5077 | 1.5077 | 1.0418 | - |
| 22 Jan 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.1694 | 304 |
| 19 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1056 | - |
| 18 Jan 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1269 | - |
| 17 Jan 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1269 | - |
| 16 Jan 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1587 | - |
| 15 Jan 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.1481 | - |
| 12 Jan 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.1481 | - |
| 11 Jan 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.1481 | - |
| 10 Jan 2024 | 1.6308 | 1.8000 | 1.6308 | 1.8000 | 1.2438 | 1,721 |
| 09 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1375 | - |
| 08 Jan 2024 | 1.7385 | 1.7692 | 1.7385 | 1.7692 | 1.2225 | 6,500 |
| 05 Jan 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 04 Jan 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0843 | - |
| 03 Jan 2024 | 1.5077 | 1.5077 | 1.5077 | 1.5077 | 1.0418 | 1,618 |
| 02 Jan 2024 | 1.5538 | 1.6615 | 1.5538 | 1.6615 | 1.1481 | 2,216 |
| 29 Dec 2023 | 1.5538 | 1.7077 | 1.5538 | 1.7077 | 1.1800 | 975 |
| 28 Dec 2023 | 1.4923 | 1.4923 | 1.4923 | 1.4923 | 1.0312 | - |
| 27 Dec 2023 | 1.5077 | 1.5077 | 1.5077 | 1.5077 | 1.0418 | - |
| 22 Dec 2023 | 1.5385 | 1.5846 | 1.5385 | 1.5846 | 1.0950 | 2,600 |
| 22 Dec 2023 | 0.601021 Dividend | |||||
| 21 Dec 2023 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.6690 | 1,805 |
| 20 Dec 2023 | 1.6923 | 1.7538 | 1.6923 | 1.6923 | 0.7215 | 1,690 |
| 19 Dec 2023 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 0.7215 | - |
| 18 Dec 2023 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.6690 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.