Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	18.270	18.680	18.270	18.470	13.983	1,292,500
2023-11-27	18.100	18.490	18.100	18.250	13.816	1,067,800
2023-11-24	18.000	18.240	17.760	18.220	13.794	1,210,100
2023-11-23	18.020	18.590	17.680	18.030	13.650	3,288,400
2023-11-22	18.870	19.130	16.990	18.170	13.756	7,216,600
2023-11-21	18.790	18.950	18.530	18.700	14.157	2,391,200
2023-11-20	18.900	18.970	18.750	18.750	14.195	1,534,600
2023-11-17	19.210	19.380	18.750	18.940	14.339	1,484,500
2023-11-16	19.160	19.570	19.150	19.180	14.520	2,083,800
2023-11-14	18.930	19.290	18.880	19.150	14.498	1,398,600
2023-11-13	18.610	18.900	18.530	18.860	14.278	813,800
2023-11-10	18.580	18.820	18.440	18.590	14.074	1,095,500
2023-11-09	18.430	18.590	18.250	18.460	13.975	1,425,900
2023-11-08	18.200	18.470	17.950	18.250	13.816	1,748,300
2023-11-07	18.130	18.320	17.950	18.140	13.733	1,769,900
2023-11-06	17.420	18.130	17.270	18.130	13.726	2,364,600
2023-11-03	16.790	17.440	16.790	17.280	13.082	2,268,100
2023-11-01	16.020	16.810	16.020	16.680	12.628	2,491,400
2023-10-31	15.990	16.200	15.670	15.940	12.068	2,203,300
2023-10-30	16.010	16.180	15.630	15.880	12.022	4,361,200
2023-10-27	16.630	16.830	15.700	15.890	12.030	4,972,900
2023-10-26	16.500	16.750	16.500	16.630	12.590	1,242,900
2023-10-25	16.450	16.780	16.200	16.370	12.393	1,589,100
2023-10-24	16.520	16.560	16.350	16.450	12.454	1,087,200
2023-10-23	16.010	16.680	16.010	16.390	12.408	2,005,200
2023-10-20	16.250	16.350	15.990	16.140	12.219	6,394,000
2023-10-19	16.240	16.620	16.150	16.270	12.317	2,317,900
2023-10-18	16.660	16.710	16.170	16.260	12.310	7,434,000
2023-10-17	17.230	17.230	16.460	16.660	12.613	2,964,200
2023-10-16	17.230	17.560	16.990	17.250	13.059	3,192,700
2023-10-13	17.340	17.640	17.160	17.160	12.991	2,764,300
2023-10-11	17.360	17.650	17.200	17.340	13.127	2,145,100
2023-10-10	17.310	17.600	17.270	17.350	13.135	1,931,600
2023-10-09	16.870	17.360	16.840	17.280	13.082	2,171,000
2023-10-06	16.860	17.000	16.600	16.990	12.862	1,334,700
2023-10-05	16.920	17.250	16.780	16.960	12.840	1,361,900
2023-10-04	16.600	17.040	16.600	16.930	12.817	1,322,600
2023-10-03	17.000	17.080	16.420	16.620	12.582	1,830,400
2023-10-02	17.350	17.380	16.780	17.090	12.938	1,439,200
2023-09-29	17.300	17.460	17.120	17.310	13.105	1,682,900
2023-09-28	16.890	17.200	16.700	17.050	12.908	2,114,300
2023-09-27	17.290	17.420	16.700	16.860	12.764	1,581,800
2023-09-26	17.500	17.610	17.250	17.280	13.082	1,441,800
2023-09-25	17.360	17.670	17.210	17.540	13.279	2,069,700
2023-09-22	17.960	18.070	17.340	17.400	13.173	2,123,000
2023-09-21	18.150	18.390	17.900	18.180	13.763	2,161,700
2023-09-20	18.030	18.790	18.030	18.260	13.570	2,422,900
2023-09-19	18.850	18.970	17.850	18.010	13.384	3,040,600
2023-09-18	19.200	19.300	18.830	18.830	13.993	1,693,600
2023-09-15	19.000	19.240	18.960	19.180	14.253	2,117,900
2023-09-14	18.790	19.020	18.760	18.900	14.045	1,128,500
2023-09-13	18.450	18.930	18.350	18.740	13.926	1,844,200
2023-09-12	18.260	18.520	18.210	18.380	13.659	1,150,400
2023-09-11	18.190	18.350	18.080	18.260	13.570	1,099,700
2023-09-08	17.960	18.160	17.830	18.020	13.391	990,700
2023-09-06	18.250	18.550	17.900	18.000	13.376	1,531,100
2023-09-05	18.470	18.490	18.250	18.280	13.584	1,347,800
2023-09-04	18.650	18.690	18.380	18.510	13.755	1,259,100
2023-09-01	18.100	18.710	18.010	18.540	13.778	3,723,200
2023-08-31	18.440	18.450	17.790	17.920	13.317	1,542,400

← NewerPage 13 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.