Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	18.690	18.690	18.230	18.350	13.636	1,449,700
2023-08-29	18.770	18.900	18.390	18.570	13.800	1,323,200
2023-08-28	18.770	18.890	18.480	18.670	13.874	1,237,400
2023-08-25	18.850	19.550	18.420	18.770	13.948	3,848,500
2023-08-24	18.910	19.200	18.610	18.670	13.874	2,372,800
2023-08-23	19.630	19.630	18.620	18.770	13.948	2,618,100
2023-08-22	19.200	20.210	19.200	19.490	14.484	4,688,700
2023-08-21	18.510	19.270	18.350	19.090	14.186	3,859,700
2023-08-18	18.300	18.500	18.190	18.430	13.696	2,303,800
2023-08-17	18.650	18.650	18.100	18.350	13.636	3,755,800
2023-08-16	17.800	18.360	17.650	18.340	13.629	3,350,700
2023-08-15	17.790	18.020	17.660	17.720	13.168	1,438,600
2023-08-14	17.850	18.060	17.590	17.790	13.220	1,960,800
2023-08-11	17.840	18.000	17.560	17.690	13.146	2,717,700
2023-08-10	17.900	18.070	17.730	17.750	13.191	1,262,100
2023-08-09	17.860	17.990	17.680	17.730	13.176	1,527,500
2023-08-08	17.840	18.080	17.660	17.810	13.235	3,024,000
2023-08-07	17.950	18.290	17.790	17.830	13.250	2,020,500
2023-08-04	18.170	18.480	17.980	18.010	13.384	1,721,800
2023-08-03	18.450	18.710	18.000	18.200	13.525	2,236,600
2023-08-02	18.310	18.720	18.150	18.320	13.614	3,409,100
2023-08-01	20.250	20.250	18.300	18.530	13.770	7,294,500
2023-07-31	20.380	20.540	20.090	20.240	15.041	1,850,500
2023-07-28	20.210	20.390	20.130	20.270	15.063	644,700
2023-07-27	20.240	20.430	20.090	20.230	15.033	1,240,100
2023-07-26	20.140	20.370	19.970	20.280	15.071	1,545,800
2023-07-25	20.100	20.460	20.100	20.190	15.004	924,900
2023-07-24	20.300	20.380	20.110	20.160	14.981	952,800
2023-07-21	19.910	20.400	19.910	20.270	15.063	1,203,500
2023-07-20	20.180	20.290	19.900	19.980	14.848	1,175,700
2023-07-19	20.180	20.200	19.840	20.180	14.996	756,500
2023-07-18	20.420	20.490	20.160	20.340	15.115	1,157,000
2023-07-17	20.170	20.550	20.130	20.440	15.190	1,313,500
2023-07-14	20.700	20.760	20.080	20.220	15.026	1,495,400
2023-07-13	20.940	21.260	20.670	20.780	15.442	1,259,100
2023-07-12	20.610	20.890	20.390	20.760	15.427	1,694,400
2023-07-11	20.540	20.680	20.110	20.580	15.294	1,894,900
2023-07-10	20.620	20.900	20.510	20.720	15.398	1,042,500
2023-07-07	20.350	20.830	20.170	20.800	15.457	2,567,900
2023-07-06	20.210	20.330	19.880	20.190	15.004	3,020,000
2023-07-05	20.760	20.760	20.260	20.320	15.100	2,254,900
2023-07-04	20.780	20.890	20.490	20.760	15.427	928,700
2023-07-03	21.000	21.400	20.600	20.940	15.561	2,586,800
2023-06-30	20.820	21.290	20.820	21.150	15.717	1,645,200
2023-06-29	20.620	20.880	20.580	20.780	15.442	1,351,900
2023-06-28	20.700	21.130	20.400	20.590	15.301	1,229,200
2023-06-27	20.600	21.340	20.450	20.720	15.398	2,009,600
2023-06-26	20.620	20.750	20.210	20.520	15.249	1,013,700
2023-06-23	20.480	20.960	20.240	20.570	15.286	2,053,400
2023-06-22	20.500	20.510	20.080	20.370	15.137	1,581,600
2023-06-21	20.710	20.870	20.370	20.870	15.509	1,709,500
2023-06-20	20.270	20.890	20.200	20.710	15.138	1,680,900
2023-06-19	20.250	20.490	20.050	20.350	14.875	735,900
2023-06-16	20.310	20.400	20.120	20.160	14.736	1,876,600
2023-06-15	20.400	20.610	20.150	20.420	14.926	1,092,900
2023-06-14	19.640	20.680	19.600	20.460	14.956	3,548,200
2023-06-13	20.400	20.410	19.310	19.600	14.327	2,379,100
2023-06-12	20.240	20.520	20.000	20.420	14.926	1,537,700
2023-06-09	19.920	20.420	19.910	20.320	14.853	1,332,500
2023-06-07	20.250	20.530	19.890	19.910	14.554	2,171,100

← NewerPage 14 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.