Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15.170	15.250	14.780	15.080	10.305	2,584,600
2023-03-08	14.970	15.190	14.870	15.190	10.381	1,258,900
2023-03-07	14.880	15.000	14.740	14.970	10.230	1,491,800
2023-03-06	14.770	14.910	14.660	14.850	10.148	1,126,500
2023-03-03	15.010	15.070	14.710	14.790	10.107	969,100
2023-03-02	15.070	15.170	14.910	14.950	10.217	911,800
2023-03-01	14.810	15.450	14.740	15.070	10.299	4,624,900
2023-02-28	15.010	15.010	14.220	14.220	9.718	3,793,900
2023-02-27	14.890	15.490	14.850	14.920	10.196	2,239,400
2023-02-24	14.400	14.840	14.300	14.810	10.121	2,774,900
2023-02-23	14.680	14.680	14.180	14.400	9.841	3,220,000
2023-02-22	14.560	14.780	14.310	14.700	10.046	923,900
2023-02-17	14.480	14.770	14.260	14.660	10.018	1,416,200
2023-02-16	14.510	14.580	14.220	14.520	9.923	859,400
2023-02-15	14.500	14.720	14.350	14.550	9.943	755,200
2023-02-14	14.270	14.730	14.190	14.620	9.991	1,941,900
2023-02-13	14.000	14.400	14.000	14.270	9.752	632,300
2023-02-10	14.030	14.230	13.780	14.000	9.567	2,516,400
2023-02-09	14.420	14.450	14.090	14.140	9.663	641,400
2023-02-08	14.500	14.610	14.180	14.410	9.847	3,358,600
2023-02-07	14.380	14.550	14.140	14.390	9.834	2,420,300
2023-02-06	14.190	14.390	14.130	14.380	9.827	726,900
2023-02-03	14.730	14.770	14.230	14.310	9.779	1,380,200
2023-02-02	14.720	15.060	14.640	14.780	10.100	1,460,800
2023-02-01	14.650	14.970	14.520	14.820	10.128	1,250,000
2023-01-31	14.520	14.980	14.500	14.640	10.005	1,981,000
2023-01-30	14.480	14.790	14.470	14.520	9.923	2,097,300
2023-01-27	14.510	14.700	14.380	14.420	9.854	724,500
2023-01-26	14.710	14.710	14.250	14.510	9.916	2,228,200
2023-01-25	14.440	14.660	14.340	14.500	9.909	1,774,200
2023-01-24	14.060	14.420	14.020	14.350	9.806	1,263,400
2023-01-23	14.310	14.410	14.090	14.090	9.629	1,117,600
2023-01-20	15.210	15.220	14.250	14.310	9.779	2,837,000
2023-01-19	14.930	15.270	14.930	15.240	10.415	3,513,800
2023-01-18	15.460	15.570	14.960	15.100	10.319	1,476,000
2023-01-17	14.960	15.500	14.900	15.490	10.586	1,511,600
2023-01-16	15.000	15.000	14.710	14.980	10.237	755,300
2023-01-13	15.300	15.410	14.950	15.010	10.258	1,023,600
2023-01-12	15.560	15.890	15.390	15.460	10.565	798,800
2023-01-11	15.530	15.740	15.190	15.620	10.674	1,010,700
2023-01-10	15.320	15.610	15.150	15.560	10.633	845,900
2023-01-09	15.040	15.530	14.890	15.400	10.524	920,600
2023-01-06	15.220	15.290	15.030	15.250	10.422	800,100
2023-01-05	14.990	15.220	14.810	15.220	10.401	1,200,900
2023-01-04	15.110	15.200	14.790	14.920	10.196	1,214,100
2023-01-03	15.260	15.290	14.750	15.070	10.299	2,183,000
2023-01-02	15.710	15.710	15.030	15.290	10.449	989,000
2022-12-29	15.590	15.900	15.490	15.690	10.722	2,498,000
2022-12-28	15.240	15.560	15.040	15.540	10.620	698,600
2022-12-27	15.630	15.630	15.000	15.170	10.367	773,100
2022-12-26	15.680	15.750	15.460	15.580	10.647	459,800
2022-12-23	15.670	15.880	15.480	15.690	10.722	821,800
2022-12-22	15.350	15.660	15.290	15.580	10.647	864,000
2022-12-21	15.580	15.730	15.220	15.330	10.476	1,002,400
2022-12-20	15.270	15.850	15.140	15.540	10.620	1,489,800
2022-12-19	15.090	15.490	14.970	15.290	10.449	1,097,900
2022-12-16	15.300	15.300	14.930	15.090	10.312	1,972,900
2022-12-15	15.140	15.550	14.980	15.290	10.449	870,100
2022-12-14	14.980	15.340	14.770	15.230	10.408	1,668,700
2022-12-13	14.880	15.420	14.880	15.070	10.299	1,675,400

← NewerPage 16 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.