Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20.760	20.760	20.330	20.570	17.948	568,900
2024-05-22	21.000	21.070	20.530	20.650	18.018	755,000
2024-05-21	20.830	21.100	20.690	20.970	18.297	1,013,100
2024-05-20	20.540	20.940	20.540	20.770	18.122	1,003,400
2024-05-17	20.700	20.800	20.480	20.480	17.869	839,500
2024-05-16	20.970	21.090	20.430	20.610	17.983	1,408,000
2024-05-15	20.530	20.880	20.380	20.870	18.210	1,032,500
2024-05-14	20.100	20.630	20.080	20.630	18.000	1,940,400
2024-05-13	19.680	20.030	19.600	20.000	17.450	1,441,200
2024-05-10	19.390	19.620	19.160	19.600	17.101	1,317,600
2024-05-09	19.700	19.700	19.140	19.330	16.866	1,612,300
2024-05-08	19.500	19.800	19.340	19.720	17.206	1,355,600
2024-05-07	19.910	20.030	19.270	19.470	16.988	1,929,000
2024-05-06	19.380	20.150	19.200	19.860	17.328	1,813,700
2024-05-03	19.770	19.840	19.320	19.380	16.909	1,927,600
2024-05-02	19.650	19.780	19.020	19.590	17.093	3,507,100
2024-04-30	20.590	20.710	19.470	19.580	17.084	4,200,600
2024-04-29	20.850	20.980	20.480	20.760	18.114	1,013,300
2024-04-26	21.360	21.830	21.360	21.570	18.820	960,900
2024-04-25	21.530	21.690	21.100	21.250	17.851	1,087,100
2024-04-24	21.600	21.750	21.330	21.520	18.078	1,336,100
2024-04-23	21.550	21.550	21.260	21.490	18.052	1,021,800
2024-04-22	21.590	21.650	21.210	21.550	18.103	1,242,600
2024-04-19	21.020	21.530	20.770	21.530	18.086	3,594,500
2024-04-18	21.240	21.290	20.820	20.970	17.616	1,650,300
2024-04-17	21.000	21.540	20.990	21.230	17.834	1,648,400
2024-04-16	21.220	21.240	20.750	20.880	17.540	1,613,900
2024-04-15	21.160	21.360	20.960	21.320	17.910	1,104,800
2024-04-12	22.000	22.040	21.010	21.100	17.725	1,245,800
2024-04-11	21.800	22.100	21.440	21.990	18.472	1,126,400
2024-04-10	21.740	21.960	21.380	21.750	18.271	1,640,800
2024-04-09	21.440	21.830	21.440	21.740	18.262	1,124,900
2024-04-08	21.210	21.680	21.210	21.370	17.952	1,408,300
2024-04-05	21.300	21.300	20.960	21.170	17.784	859,800
2024-04-04	21.700	21.710	21.140	21.230	17.834	1,116,200
2024-04-03	21.270	21.690	20.990	21.630	18.170	1,678,300
2024-04-02	21.580	21.660	21.190	21.300	17.893	2,820,400
2024-04-01	21.780	22.080	21.480	21.500	18.061	1,907,600
2024-03-28	21.640	21.880	21.410	21.780	18.296	1,353,200
2024-03-27	21.400	21.840	21.300	21.660	18.195	1,864,300
2024-03-26	20.700	21.240	20.530	21.240	17.842	1,596,100
2024-03-25	21.300	21.900	21.290	21.700	18.229	1,785,300
2024-03-22	21.010	21.670	20.710	21.250	17.117	3,430,200
2024-03-21	21.000	21.200	20.790	20.790	16.747	1,924,400
2024-03-20	20.200	20.700	20.090	20.620	16.610	869,300
2024-03-19	20.110	20.300	19.930	20.200	16.272	1,468,300
2024-03-18	20.250	20.390	19.860	20.040	16.143	1,351,900
2024-03-15	20.000	20.180	19.790	20.180	16.255	7,361,600
2024-03-14	20.240	20.300	19.820	20.080	16.175	1,390,000
2024-03-13	20.470	20.540	20.060	20.150	16.231	1,599,500
2024-03-12	20.800	20.810	20.260	20.440	16.465	1,163,300
2024-03-11	21.100	21.170	20.550	20.700	16.674	1,172,800
2024-03-08	20.660	21.300	20.540	21.120	17.013	1,552,500
2024-03-07	20.150	20.940	20.090	20.810	16.763	2,278,200
2024-03-06	20.260	20.550	20.140	20.150	16.231	1,216,400
2024-03-05	20.200	20.430	19.970	20.200	16.272	1,465,900
2024-03-04	20.880	21.000	20.110	20.120	16.207	1,854,300
2024-03-01	20.690	21.090	20.540	20.880	16.819	2,002,900
2024-02-29	20.820	20.880	20.570	20.670	16.650	994,200
2024-02-28	20.790	20.960	20.670	20.850	16.795	670,500

← NewerPage 11 of 21 · 1,250 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.