Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	22.290	22.990	22.030	22.970	20.408	1,883,400
2024-08-15	22.400	22.470	21.770	22.100	19.635	2,756,300
2024-08-14	22.960	23.320	22.900	23.200	20.612	1,110,900
2024-08-13	22.500	22.970	22.390	22.970	20.408	1,629,900
2024-08-12	22.410	22.430	22.070	22.360	19.866	693,100
2024-08-09	21.680	22.490	21.680	22.380	19.884	1,238,200
2024-08-08	21.700	22.000	21.520	21.670	19.253	562,300
2024-08-07	21.500	21.890	21.500	21.800	19.368	1,016,800
2024-08-06	20.910	21.540	20.890	21.470	19.075	2,262,600
2024-08-05	20.590	21.120	20.460	20.990	18.649	2,349,100
2024-08-02	20.580	21.190	20.570	21.010	18.666	2,626,100
2024-08-01	21.680	21.710	20.420	20.450	18.169	7,996,200
2024-07-31	22.190	22.660	20.910	21.970	19.519	3,577,200
2024-07-30	22.070	22.190	21.910	22.120	19.653	718,800
2024-07-29	22.090	22.270	21.690	22.090	19.626	905,500
2024-07-26	21.820	22.040	21.640	21.810	19.377	1,049,500
2024-07-25	21.700	22.200	21.500	21.820	19.386	1,227,100
2024-07-24	22.050	22.260	21.740	21.740	19.315	1,247,000
2024-07-23	21.280	22.140	21.160	22.080	19.617	1,565,200
2024-07-22	20.380	21.450	20.380	21.300	18.924	2,253,400
2024-07-19	20.390	20.590	20.210	20.320	18.053	2,666,800
2024-07-18	20.670	20.670	20.200	20.340	18.071	1,267,100
2024-07-17	20.640	20.720	20.530	20.610	18.311	690,100
2024-07-16	20.390	20.570	20.280	20.560	18.267	2,361,900
2024-07-15	20.720	20.720	20.240	20.360	18.089	1,017,100
2024-07-12	20.680	20.720	20.540	20.660	18.356	641,000
2024-07-11	20.620	20.880	20.550	20.600	18.302	991,700
2024-07-10	20.700	20.970	20.590	20.750	18.435	641,300
2024-07-09	20.990	21.010	20.630	20.690	18.382	589,400
2024-07-08	20.740	21.000	20.560	20.900	18.569	818,000
2024-07-05	20.410	20.790	20.410	20.690	18.382	774,000
2024-07-04	20.340	20.880	20.340	20.370	18.098	1,002,100
2024-07-03	20.110	20.420	20.100	20.250	17.991	1,074,200
2024-07-02	19.910	20.200	19.880	20.050	17.814	2,087,200
2024-07-01	20.750	20.770	19.880	19.910	17.689	5,784,200
2024-06-28	20.770	20.980	20.560	20.890	18.560	928,400
2024-06-27	20.800	20.890	20.520	20.770	18.453	833,800
2024-06-26	21.220	21.220	20.640	20.740	18.427	1,129,600
2024-06-25	21.550	21.730	21.400	21.570	19.164	1,344,500
2024-06-24	20.720	21.620	20.680	21.450	18.716	1,317,400
2024-06-21	20.030	20.650	20.000	20.650	18.018	5,119,300
2024-06-20	19.790	20.010	19.690	19.890	17.354	1,007,400
2024-06-19	19.670	19.760	19.360	19.720	17.206	607,600
2024-06-18	19.840	19.870	19.490	19.620	17.119	790,100
2024-06-17	19.610	19.980	19.540	19.830	17.302	971,700
2024-06-14	19.650	19.740	19.470	19.610	17.110	511,000
2024-06-13	19.360	19.700	19.310	19.570	17.075	525,500
2024-06-12	19.660	19.780	19.300	19.310	16.848	1,097,600
2024-06-11	19.750	19.850	19.450	19.450	16.971	1,226,600
2024-06-10	19.730	19.750	19.430	19.700	17.189	1,103,800
2024-06-07	19.820	20.020	19.600	19.720	17.206	1,327,500
2024-06-06	20.460	20.460	19.800	19.820	17.293	1,710,800
2024-06-05	20.410	20.570	20.100	20.280	17.695	1,085,000
2024-06-04	20.190	20.390	20.070	20.390	17.791	2,003,100
2024-06-03	20.160	20.330	20.050	20.190	17.616	1,275,000
2024-05-31	20.200	20.300	19.980	20.150	17.581	1,388,700
2024-05-29	20.290	20.380	20.110	20.200	17.625	764,500
2024-05-28	20.660	20.810	20.100	20.290	17.703	1,027,000
2024-05-27	20.500	20.670	20.310	20.610	17.983	712,000
2024-05-24	20.570	20.680	20.460	20.460	17.852	606,600

← NewerPage 10 of 21 · 1,247 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.