Companhia de Saneamento de Minas Gerais historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.450	63.000	61.080	61.610	61.610	5,695,400
2026-10-15	62.340	63.860	62.000	62.000	62.000	3,995,100
2026-10-14	61.480	63.700	60.510	63.600	63.600	10,996,900
2026-10-13	64.010	64.220	61.830	62.370	62.370	6,214,500
2026-10-09	63.690	66.340	63.540	64.560	64.560	7,640,600
2026-10-08	62.300	64.350	61.770	63.690	63.690	8,007,800
2026-10-07	61.740	62.990	61.020	62.860	62.860	5,620,600
2026-10-06	61.500	62.840	61.040	61.740	61.740	6,667,300
2026-10-05	57.800	62.300	56.880	61.030	61.030	11,339,500
2026-10-02	57.710	57.740	54.910	56.250	56.250	8,436,500
2026-10-01	56.700	56.920	55.310	56.780	56.780	3,627,500
2026-09-30	57.770	58.060	56.310	56.310	56.310	4,326,900
2026-09-29	56.200	57.170	56.030	56.930	56.930	2,747,200
2026-09-28	57.560	57.840	56.380	56.380	56.380	3,817,900
2026-09-25	57.310	57.940	56.440	57.860	57.860	2,677,300
2026-09-24	56.600	57.730	56.460	57.310	57.310	3,100,100
2026-09-23	55.810	57.370	55.530	56.530	56.530	4,311,000
2026-09-22	56.380	56.660	55.710	56.300	56.300	4,239,500
2026-09-21	56.790	57.420	55.940	56.900	56.644	4,382,600
2026-09-18	55.960	56.530	55.650	56.530	56.276	3,208,400
2026-09-17	56.500	57.050	55.780	56.070	55.818	2,906,700
2026-09-16	57.000	57.630	55.370	56.700	56.445	4,122,800
2026-09-15	57.100	57.650	56.860	57.250	56.993	2,393,500
2026-09-14	55.390	57.620	54.500	56.870	56.615	3,152,900
2026-09-11	56.630	57.050	55.720	55.950	55.950	3,881,000
2026-09-10	55.510	57.160	55.220	56.680	56.680	3,232,700
2026-09-09	56.450	56.480	55.300	55.530	55.530	3,558,600
2026-09-08	56.500	57.330	56.320	56.730	56.730	3,818,200
2026-09-04	56.800	56.990	55.800	55.910	55.910	4,018,100
2026-09-03	57.650	58.210	56.650	56.880	56.880	3,004,200
2026-09-02	55.710	58.030	55.510	57.140	57.140	6,214,900
2026-09-01	55.220	56.180	54.910	55.300	55.300	6,204,000
2026-08-31	55.110	55.900	54.920	55.220	55.220	6,898,500
2026-08-28	55.490	55.490	53.900	54.730	54.730	3,079,600
2026-08-27	54.990	55.570	54.660	55.200	55.200	2,349,600
2026-08-26	55.330	56.100	54.480	55.100	55.100	3,687,100
2026-08-25	54.560	55.560	54.250	55.500	55.500	3,513,400
2026-08-24	53.800	55.450	53.570	54.560	54.560	3,775,800
2026-08-21	53.710	54.860	53.260	54.500	54.500	3,877,000
2026-08-20	54.100	54.530	53.000	53.330	53.330	7,092,500
2026-08-19	55.310	55.850	54.040	54.740	54.740	4,690,300
2026-08-18	54.520	54.890	53.850	53.850	53.850	3,408,500
2026-08-17	55.620	56.670	54.320	54.780	54.780	5,932,600
2026-08-14	55.620	56.390	54.550	55.810	55.810	7,255,100
2026-08-13	57.800	57.920	55.600	56.200	56.200	8,102,000
2026-08-12	58.000	59.000	57.310	58.430	58.430	6,405,200
2026-08-11	60.320	60.340	57.010	57.900	57.900	6,984,500
2026-08-10	61.940	61.950	59.980	60.570	60.570	3,370,700
2026-08-07	63.620	63.620	61.420	61.940	61.940	2,222,600
2026-08-06	63.190	63.850	63.000	63.350	63.350	1,638,300
2026-08-05	64.060	64.760	63.400	63.710	63.710	2,849,700
2026-08-04	64.720	65.390	63.570	63.910	63.910	2,409,600
2026-08-03	64.440	65.030	63.400	64.250	64.250	4,922,300
2026-07-31	64.130	64.870	63.480	64.170	64.170	2,953,000
2026-07-30	62.180	63.500	61.990	63.500	63.500	2,839,600
2026-07-29	64.390	64.390	61.080	61.820	61.820	4,712,300
2026-07-28	64.220	65.320	63.920	64.390	64.390	3,700,300
2026-07-27	62.520	63.640	61.620	63.410	63.410	3,515,600
2026-07-24	63.740	63.740	61.730	61.970	61.970	3,073,600
2026-07-23	63.730	64.140	63.200	63.950	63.950	2,463,500

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.3759 BRL
2026-03-23	0.4684 BRL
2026-03-06	0.0018 BRL
2025-12-22	0.3641 BRL
2025-12-16	0.5338 BRL
2025-09-22	0.4476 BRL
2025-06-23	0.4333 BRL
2025-03-26	0.0355 BRL
2025-03-05	0.4762 BRL
2024-12-23	0.3695 BRL
2024-09-17	0.3532 BRL
2024-06-25	0.3847 BRL
2024-04-26	0.7912 BRL
2024-03-25	0.8731 BRL
2023-12-21	0.2416 BRL
2023-12-13	0.9823 BRL
2023-09-21	0.3361 BRL
2023-06-21	0.3389 BRL
2023-03-22	0.9941 BRL
2022-09-20	0.1549 BRL
2022-06-21	0.1401 BRL
2022-03-22	0.0893 BRL
2021-09-24	0.4290 BRL
2021-06-22	0.1455 BRL
2021-03-24	0.1710 BRL
2021-03-02	0.1992 BRL
2020-12-23	0.2043 BRL
2020-11-19	6.4877 BRL
2020-09-22	0.4994 BRL
2020-06-23	0.3473 BRL
2020-03-25	1.0283 BRL
2019-09-24	0.4124 BRL
2019-06-21	0.1659 BRL
2019-03-26	0.4192 BRL
2019-03-08	0.7297 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.