Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	15.330	15.480	14.670	14.860	10.155	1,818,200
2022-12-09	15.540	15.640	15.150	15.410	10.531	742,800
2022-12-08	16.100	16.100	15.200	15.540	10.620	2,166,700
2022-12-07	15.700	16.270	15.700	16.050	10.968	1,570,000
2022-12-06	15.620	15.900	15.490	15.780	10.784	1,584,000
2022-12-05	15.920	15.920	15.550	15.550	10.627	911,300
2022-12-02	15.760	16.050	15.490	15.930	10.886	1,749,100
2022-12-01	15.800	15.850	15.410	15.750	10.763	1,481,200
2022-11-30	15.560	15.830	15.400	15.800	10.797	1,550,500
2022-11-29	15.580	15.790	15.240	15.550	10.627	1,245,100
2022-11-28	15.440	15.700	15.290	15.540	10.620	932,100
2022-11-25	15.580	15.630	15.180	15.460	10.565	1,106,600
2022-11-24	15.210	15.730	15.110	15.610	10.668	599,600
2022-11-23	14.970	15.200	14.580	15.090	10.312	1,283,700
2022-11-22	15.530	15.580	14.850	15.010	10.258	1,088,800
2022-11-21	14.600	15.640	14.560	15.530	10.613	2,280,300
2022-11-18	14.720	15.010	14.440	14.540	9.936	1,502,000
2022-11-17	14.740	14.920	14.080	14.560	9.950	3,130,600
2022-11-16	14.960	15.080	14.490	14.810	10.121	1,818,100
2022-11-14	14.960	15.030	14.670	14.920	10.196	1,031,100
2022-11-11	14.760	14.920	14.410	14.790	10.107	2,260,700
2022-11-10	15.120	15.200	14.550	14.750	10.080	3,037,800
2022-11-09	15.150	15.610	15.010	15.480	10.579	2,582,600
2022-11-08	15.000	15.260	14.660	15.230	10.408	2,286,300
2022-11-07	15.450	15.490	14.950	15.120	10.333	1,375,500
2022-11-04	15.590	15.850	15.370	15.650	10.695	1,555,400
2022-11-03	15.250	15.590	15.010	15.290	10.449	2,569,900
2022-11-01	15.480	15.700	15.060	15.470	10.572	2,654,800
2022-10-31	14.590	15.580	14.500	15.360	10.497	3,208,300
2022-10-28	15.010	15.220	14.820	15.000	10.251	2,316,100
2022-10-27	14.810	15.170	14.700	15.120	10.333	2,257,700
2022-10-26	15.060	15.230	14.600	14.730	10.066	1,342,200
2022-10-25	15.410	15.540	15.050	15.230	10.408	1,679,000
2022-10-24	15.500	15.780	15.370	15.440	10.551	1,878,100
2022-10-21	15.680	15.960	15.540	15.690	10.722	1,558,900
2022-10-20	15.830	16.000	15.580	15.730	10.750	3,629,700
2022-10-19	15.660	15.940	15.520	15.740	10.756	1,567,600
2022-10-18	15.130	16.100	15.040	15.810	10.804	2,797,200
2022-10-17	14.360	15.420	14.260	15.050	10.285	2,950,000
2022-10-14	14.800	14.830	14.240	14.380	9.827	2,153,800
2022-10-13	14.960	15.010	14.760	14.790	10.107	1,289,200
2022-10-11	15.480	15.770	15.090	15.160	10.360	1,750,900
2022-10-10	15.830	15.830	15.390	15.590	10.654	1,910,700
2022-10-07	15.600	16.070	15.480	15.800	10.797	2,536,300
2022-10-06	15.260	15.760	15.110	15.730	10.750	1,789,600
2022-10-05	15.000	15.470	14.890	15.260	10.428	2,209,700
2022-10-04	15.540	15.540	14.660	15.000	10.251	4,860,800
2022-10-03	14.360	15.790	14.050	15.680	10.715	9,280,000
2022-09-30	12.980	13.220	12.850	13.200	9.021	1,996,200
2022-09-29	12.830	13.060	12.760	12.980	8.870	1,068,400
2022-09-28	12.850	13.090	12.750	12.960	8.857	1,679,600
2022-09-27	12.910	13.010	12.830	12.860	8.788	1,479,000
2022-09-26	13.630	13.710	13.260	13.300	9.089	386,200
2022-09-23	13.660	13.840	13.400	13.740	9.390	1,308,900
2022-09-22	13.750	13.950	13.480	13.880	9.485	1,121,600
2022-09-21	13.690	13.850	13.580	13.680	9.349	1,335,700
2022-09-20	13.560	13.950	13.540	13.850	9.465	1,969,700
2022-09-19	13.700	13.700	13.330	13.570	9.168	1,443,900
2022-09-16	13.310	13.770	13.140	13.770	9.303	4,041,600
2022-09-15	13.470	13.520	13.210	13.380	9.039	992,700

← NewerPage 17 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.