Energy Company of Minas Gerais (CIDA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:23PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8000 | 2.0200 | 1.8000 | 1.9000 | 1.9000 | 4,500 |
| 02 May 2024 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 13,631 |
| 30 Apr 2024 | 1.7300 | 2.1600 | 1.6500 | 1.6500 | 1.6500 | 3,250 |
| 30 Apr 2024 | 0.411857 Dividend | |||||
| 30 Apr 2024 | 130:100 Stock split | |||||
| 29 Apr 2024 | 1.7846 | 1.8923 | 1.7846 | 1.8923 | 1.4805 | 3,125 |
| 26 Apr 2024 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.3962 | - |
| 25 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3240 | - |
| 24 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3360 | 1,300 |
| 23 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3360 | - |
| 22 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3481 | 10,788 |
| 19 Apr 2024 | 1.6923 | 1.7231 | 1.6923 | 1.7231 | 1.3481 | - |
| 18 Apr 2024 | 1.6923 | 1.8769 | 1.6923 | 1.8769 | 1.4684 | 19,500 |
| 17 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3240 | - |
| 16 Apr 2024 | 1.7077 | 1.9231 | 1.7077 | 1.9231 | 1.5045 | 6,630 |
| 15 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3481 | - |
| 12 Apr 2024 | 1.7538 | 1.9692 | 1.7538 | 1.9692 | 1.5406 | 1,105 |
| 11 Apr 2024 | 1.8308 | 1.8308 | 1.8308 | 1.8308 | 1.4323 | - |
| 10 Apr 2024 | 1.7846 | 1.7846 | 1.7692 | 1.7692 | 1.3842 | - |
| 09 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3601 | - |
| 08 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3360 | - |
| 05 Apr 2024 | 1.7231 | 1.9077 | 1.7231 | 1.9077 | 1.4925 | 2,600 |
| 04 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3240 | - |
| 03 Apr 2024 | 1.6769 | 1.8923 | 1.6769 | 1.8923 | 1.4805 | 650 |
| 02 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3240 | - |
| 28 Mar 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3240 | - |
| 27 Mar 2024 | 1.6923 | 1.6923 | 1.6462 | 1.6462 | 1.2879 | - |
| 27 Mar 2024 | 0.351132 Dividend | |||||
| 26 Mar 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.0372 | - |
| 25 Mar 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.0277 | - |
| 22 Mar 2024 | 1.6308 | 1.6462 | 1.6154 | 1.6462 | 1.0182 | - |
| 21 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.9897 | - |
| 20 Mar 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.9706 | - |
| 19 Mar 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.9706 | - |
| 18 Mar 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.9706 | - |
| 15 Mar 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 0.9611 | - |
| 14 Mar 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.0753 | 26 |
| 13 Mar 2024 | 1.6000 | 1.7846 | 1.5846 | 1.7846 | 1.1038 | - |
| 12 Mar 2024 | 1.5846 | 1.6000 | 1.5846 | 1.6000 | 0.9897 | - |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 0.9897 | - |
| 08 Mar 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5846 | 0.9801 | - |
| 07 Mar 2024 | 1.6154 | 1.8154 | 1.6154 | 1.8154 | 1.1229 | 3,250 |
| 06 Mar 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.0087 | - |
| 05 Mar 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 0.9992 | - |
| 04 Mar 2024 | 1.6308 | 1.8308 | 1.6154 | 1.8308 | 1.1324 | 1,300 |
| 01 Mar 2024 | 1.6154 | 1.8154 | 1.6154 | 1.6615 | 1.0277 | 5,200 |
| 29 Feb 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 0.9897 | - |
| 28 Feb 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 0.9897 | - |
| 27 Feb 2024 | 1.5692 | 1.6000 | 1.5692 | 1.6000 | 0.9897 | - |
| 26 Feb 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 0.9706 | - |
| 23 Feb 2024 | 1.6000 | 1.6000 | 1.5538 | 1.5538 | 0.9611 | - |
| 22 Feb 2024 | 1.6308 | 1.6308 | 1.6000 | 1.6000 | 0.9897 | - |
| 21 Feb 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0087 | - |
| 20 Feb 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.0087 | - |
| 19 Feb 2024 | 1.5692 | 1.6000 | 1.5692 | 1.6000 | 0.9897 | - |
| 16 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.9706 | - |
| 15 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 0.9516 | - |
| 14 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 0.9516 | - |
| 13 Feb 2024 | 1.5385 | 1.5538 | 1.5385 | 1.5538 | 0.9611 | - |
| 12 Feb 2024 | 1.5385 | 1.7385 | 1.5385 | 1.7385 | 1.0753 | 1,300 |
| 09 Feb 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.0563 | 39 |
| 08 Feb 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.0658 | - |
| 07 Feb 2024 | 1.7538 | 1.7538 | 1.7538 | 1.7538 | 1.0848 | - |
| 06 Feb 2024 | 1.5385 | 1.5692 | 1.5385 | 1.5538 | 0.9611 | 3,490 |
| 05 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 0.9516 | - |
| 02 Feb 2024 | 1.5846 | 1.6000 | 1.5385 | 1.5385 | 0.9516 | - |
| 01 Feb 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 0.9801 | - |
| 31 Jan 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5538 | 0.9611 | - |
| 30 Jan 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5692 | 0.9706 | - |
| 29 Jan 2024 | 1.5846 | 1.6000 | 1.5846 | 1.5846 | 0.9801 | - |
| 26 Jan 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 0.9897 | - |
| 25 Jan 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 0.9801 | - |
| 24 Jan 2024 | 1.5692 | 1.5846 | 1.5538 | 1.5846 | 0.9801 | - |
| 23 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0182 | - |
| 22 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0182 | - |
| 19 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0182 | - |
| 18 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0182 | - |
| 17 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0182 | - |
| 16 Jan 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.0277 | - |
| 15 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.0182 | - |
| 12 Jan 2024 | 1.6462 | 1.6615 | 1.6462 | 1.6462 | 1.0182 | - |
| 11 Jan 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0087 | - |
| 10 Jan 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.0087 | - |
| 09 Jan 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 0.9897 | - |
| 08 Jan 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 0.9801 | - |
| 05 Jan 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 0.9706 | - |
| 04 Jan 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 0.9611 | - |
| 03 Jan 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 0.9516 | - |
| 02 Jan 2024 | 1.5385 | 1.5385 | 1.5308 | 1.5385 | 0.9516 | - |
| 29 Dec 2023 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 0.9516 | - |
| 28 Dec 2023 | 1.5308 | 1.5308 | 1.5308 | 1.5308 | 0.9468 | - |
| 27 Dec 2023 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 0.9516 | - |
| 22 Dec 2023 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 0.9706 | - |
| 22 Dec 2023 | 0.601021 Dividend | |||||
| 21 Dec 2023 | 1.5538 | 1.5846 | 1.5538 | 1.5846 | 0.6084 | - |
| 20 Dec 2023 | 1.5846 | 1.6000 | 1.5846 | 1.5846 | 0.6084 | - |
| 19 Dec 2023 | 1.5692 | 1.5846 | 1.5692 | 1.5692 | 0.6025 | - |
| 18 Dec 2023 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 0.5966 | - |
| 15 Dec 2023 | 1.5385 | 1.5538 | 1.5385 | 1.5385 | 0.5907 | - |
| 14 Dec 2023 | 1.5231 | 1.5385 | 1.5231 | 1.5385 | 0.5907 | - |
| *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.