Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	20.940	21.100	20.620	20.850	16.795	1,136,100
2024-02-26	20.950	21.300	20.860	20.880	16.819	843,800
2024-02-23	21.550	21.600	20.820	20.970	16.892	1,260,500
2024-02-22	21.370	21.640	21.200	21.550	17.359	1,582,000
2024-02-21	22.230	22.310	21.360	21.370	17.214	1,703,500
2024-02-20	21.920	22.540	21.820	22.230	17.907	2,203,500
2024-02-19	21.810	22.000	21.570	21.920	17.657	1,155,100
2024-02-16	21.720	21.980	21.420	21.790	17.552	1,027,400
2024-02-15	21.690	22.120	21.510	21.670	17.456	1,511,500
2024-02-14	21.820	21.840	21.200	21.450	17.278	1,413,800
2024-02-09	21.220	22.070	21.120	21.870	17.617	1,457,200
2024-02-08	21.630	21.690	21.050	21.310	17.166	1,928,000
2024-02-07	21.210	21.730	21.170	21.630	17.423	1,005,400
2024-02-06	21.540	21.760	21.220	21.230	17.101	1,277,000
2024-02-05	21.110	21.540	20.970	21.490	17.311	1,237,200
2024-02-02	21.350	21.510	21.000	21.110	17.005	3,307,900
2024-02-01	21.370	21.620	20.930	21.350	17.198	3,725,400
2024-01-31	21.480	22.130	21.270	21.370	17.214	2,386,100
2024-01-30	21.540	21.610	21.340	21.450	17.278	743,100
2024-01-29	21.580	21.650	21.210	21.540	17.351	989,000
2024-01-26	22.390	22.390	21.580	21.580	17.383	1,425,800
2024-01-25	22.200	22.420	22.110	22.210	17.891	823,800
2024-01-24	22.630	22.680	22.110	22.170	17.858	1,299,400
2024-01-23	22.500	22.720	22.260	22.650	18.245	766,300
2024-01-22	22.140	22.400	22.080	22.290	17.955	925,700
2024-01-19	22.440	22.570	22.130	22.210	17.891	1,814,800
2024-01-18	22.490	22.530	22.130	22.440	18.076	1,676,400
2024-01-17	22.350	22.500	22.150	22.480	18.108	1,104,800
2024-01-16	22.480	22.570	21.940	22.360	18.011	1,605,900
2024-01-15	22.280	22.890	22.280	22.480	18.108	1,179,000
2024-01-12	22.060	22.390	21.650	22.220	17.899	1,128,200
2024-01-11	21.800	22.140	21.440	22.050	17.762	929,200
2024-01-10	21.620	22.000	21.540	21.810	17.568	1,130,300
2024-01-09	21.070	21.650	20.880	21.630	17.423	1,337,000
2024-01-08	20.620	21.070	20.470	21.070	16.972	756,200
2024-01-05	20.430	20.740	20.270	20.610	16.602	747,900
2024-01-04	20.480	20.560	20.080	20.440	16.465	931,000
2024-01-03	20.220	20.680	20.220	20.470	16.489	965,800
2024-01-02	20.490	20.680	20.100	20.200	16.272	1,274,500
2023-12-28	20.250	20.500	20.070	20.480	16.497	837,500
2023-12-27	20.370	20.440	20.160	20.210	16.280	667,800
2023-12-26	20.530	20.740	20.360	20.360	16.400	777,600
2023-12-22	20.600	20.710	20.380	20.540	16.545	669,700
2023-12-21	20.520	20.740	20.350	20.690	16.666	1,062,300
2023-12-20	20.140	20.310	20.090	20.310	16.166	754,900
2023-12-19	20.820	21.030	20.090	20.090	15.990	1,837,800
2023-12-18	19.930	20.830	19.930	20.690	16.468	1,285,700
2023-12-15	19.950	20.290	19.870	19.910	15.847	1,815,000
2023-12-14	19.680	20.100	19.680	19.920	15.855	1,850,100
2023-12-13	20.160	20.810	20.070	20.610	16.404	2,642,600
2023-12-12	20.100	20.230	19.840	20.110	15.224	1,443,600
2023-12-11	19.970	20.130	19.810	20.050	15.179	922,100
2023-12-08	20.110	20.180	19.710	19.970	15.118	933,700
2023-12-07	20.160	20.260	19.910	20.080	15.202	1,001,100
2023-12-06	20.200	20.460	20.030	20.160	15.262	1,483,100
2023-12-05	19.980	20.410	19.790	19.970	15.118	1,429,000
2023-12-04	19.220	20.160	19.000	19.980	15.126	5,396,100
2023-12-01	18.860	19.670	18.490	19.230	14.558	5,812,200
2023-11-30	18.440	18.880	18.180	18.690	14.149	2,426,600
2023-11-29	18.470	18.730	18.440	18.440	13.960	1,368,100

← NewerPage 12 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.