Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	20.120	20.470	19.960	20.300	14.839	2,918,300
2023-06-05	20.150	20.440	19.820	19.990	14.612	1,918,300
2023-06-02	20.270	20.650	20.130	20.180	14.751	2,327,100
2023-06-01	20.000	20.200	19.660	20.090	14.685	1,433,400
2023-05-31	20.020	20.020	19.720	19.940	14.575	1,993,300
2023-05-30	20.050	20.380	19.950	20.030	14.641	1,418,600
2023-05-29	20.130	20.300	20.000	20.100	14.692	1,292,400
2023-05-26	20.000	20.380	19.980	20.230	14.787	1,766,500
2023-05-25	19.900	20.180	19.600	19.990	14.612	3,144,600
2023-05-24	19.610	19.830	19.300	19.720	14.415	2,256,800
2023-05-23	19.950	19.950	19.500	19.610	14.334	1,624,100
2023-05-22	19.740	19.950	19.500	19.810	14.480	1,638,000
2023-05-19	19.690	19.980	19.500	19.800	14.473	1,720,500
2023-05-18	19.510	19.780	19.200	19.650	14.363	1,980,200
2023-05-17	19.750	19.970	19.450	19.570	14.305	1,422,600
2023-05-16	19.650	19.960	19.560	19.590	14.320	1,758,400
2023-05-15	18.650	19.720	18.540	19.600	14.327	3,801,400
2023-05-12	18.300	18.780	18.290	18.650	13.633	1,425,300
2023-05-11	18.170	18.850	17.910	18.480	13.508	3,581,600
2023-05-10	17.800	18.300	17.700	18.300	13.377	2,834,600
2023-05-09	17.750	17.890	17.580	17.800	13.011	2,244,000
2023-05-08	17.980	18.050	17.720	17.780	12.997	1,707,600
2023-05-05	17.990	18.040	17.660	17.980	13.143	1,366,500
2023-05-04	17.060	18.070	17.050	17.920	13.099	3,058,300
2023-05-03	17.190	17.520	16.970	17.260	12.616	2,334,200
2023-05-02	17.040	17.170	16.720	17.080	12.485	2,048,100
2023-04-28	16.910	17.150	16.520	17.040	12.456	2,515,900
2023-04-27	16.450	17.080	16.350	16.940	12.383	2,870,400
2023-04-26	16.280	16.580	16.240	16.500	12.061	1,205,900
2023-04-25	16.410	16.440	15.960	16.390	11.981	1,638,500
2023-04-24	16.300	16.530	16.300	16.400	11.988	888,800
2023-04-20	16.500	16.530	16.310	16.470	12.039	1,567,800
2023-04-19	16.470	16.630	16.260	16.430	12.010	1,894,200
2023-04-18	16.870	17.250	16.460	16.590	12.127	2,703,300
2023-04-17	16.300	16.750	16.200	16.700	12.207	2,427,600
2023-04-14	16.790	16.790	16.110	16.280	11.900	1,566,400
2023-04-13	16.280	16.860	16.230	16.850	12.317	3,058,700
2023-04-12	16.430	16.490	16.120	16.250	11.878	2,147,900
2023-04-11	16.760	17.050	16.360	16.570	12.112	2,420,100
2023-04-10	16.560	16.880	16.350	16.750	12.244	2,234,400
2023-04-06	16.210	16.610	16.200	16.560	12.105	2,319,200
2023-04-05	16.490	16.510	15.960	16.210	11.849	2,070,700
2023-04-04	16.090	16.790	16.070	16.640	12.163	2,201,500
2023-04-03	15.840	16.170	15.620	16.090	11.761	2,609,800
2023-03-31	15.840	15.840	15.480	15.730	11.498	1,696,600
2023-03-30	15.610	15.880	15.570	15.880	11.608	2,259,700
2023-03-29	15.690	15.690	15.180	15.520	11.345	2,728,700
2023-03-28	15.840	15.970	15.400	15.560	11.374	3,428,500
2023-03-27	15.670	15.990	15.560	15.840	11.579	1,653,300
2023-03-24	15.180	15.650	14.830	15.610	11.410	2,541,000
2023-03-23	15.060	15.710	15.020	15.170	11.089	3,706,200
2023-03-22	15.470	16.270	15.420	16.060	11.739	5,622,300
2023-03-21	15.580	15.580	15.080	15.270	10.435	5,111,000
2023-03-20	16.140	16.270	15.350	15.480	10.579	2,287,000
2023-03-17	15.800	16.600	15.740	15.760	10.770	12,738,500
2023-03-16	16.360	16.360	15.930	15.950	10.900	1,885,700
2023-03-15	15.770	16.450	15.770	16.290	11.132	4,767,100
2023-03-14	15.620	16.190	15.620	16.080	10.989	2,213,100
2023-03-13	14.890	15.870	14.880	15.620	10.674	4,011,900
2023-03-10	15.080	15.150	14.700	15.050	10.285	2,321,200

← NewerPage 15 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.