Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.680	13.680	13.220	13.500	9.120	2,248,500
2022-09-13	14.030	14.110	13.460	13.670	9.235	2,747,100
2022-09-12	14.390	14.390	14.040	14.100	9.526	1,355,000
2022-09-09	14.110	14.400	14.070	14.330	9.681	1,292,400
2022-09-08	13.600	14.250	13.600	14.110	9.532	3,350,700
2022-09-06	13.480	13.530	13.140	13.390	9.046	2,208,200
2022-09-05	14.100	14.100	13.720	13.880	9.377	1,091,800
2022-09-02	13.700	14.160	13.650	14.090	9.519	1,725,300
2022-09-01	13.500	13.740	13.370	13.640	9.215	3,226,700
2022-08-31	13.430	13.580	13.340	13.500	9.120	2,825,400
2022-08-30	13.490	13.650	13.340	13.360	9.026	1,432,600
2022-08-29	13.130	13.550	13.030	13.480	9.107	1,385,700
2022-08-26	13.470	13.470	13.080	13.170	8.897	888,400
2022-08-25	13.510	13.650	13.360	13.400	9.053	857,600
2022-08-24	13.270	13.580	13.270	13.510	9.127	1,057,500
2022-08-23	13.430	13.480	13.110	13.360	9.026	3,499,100
2022-08-22	13.380	13.430	13.110	13.380	9.039	1,573,500
2022-08-19	13.600	13.620	13.330	13.420	9.066	1,465,000
2022-08-18	13.760	14.080	13.520	13.660	9.228	1,700,400
2022-08-17	13.310	13.840	13.310	13.750	9.289	1,843,500
2022-08-16	13.500	13.500	13.190	13.380	9.039	1,312,000
2022-08-15	12.850	13.670	12.760	13.530	9.141	2,047,400
2022-08-12	12.960	13.340	12.810	12.960	8.756	2,196,200
2022-08-11	13.560	13.800	13.120	13.180	8.904	1,791,400
2022-08-10	13.000	13.560	12.950	13.420	9.066	2,318,000
2022-08-09	12.980	13.160	12.800	12.920	8.728	909,300
2022-08-08	13.130	13.180	12.810	12.980	8.769	2,662,400
2022-08-05	13.330	13.420	13.000	13.160	8.891	1,185,400
2022-08-04	12.700	13.670	12.700	13.360	9.026	2,528,400
2022-08-03	12.090	12.830	12.000	12.660	8.553	4,193,600
2022-08-02	12.210	12.260	11.880	11.960	8.080	1,698,700
2022-08-01	12.000	12.300	11.840	12.210	8.249	1,523,000
2022-07-29	12.220	12.320	11.900	12.000	8.107	3,028,200
2022-07-28	11.780	12.220	11.780	12.220	8.256	1,290,200
2022-07-27	11.410	11.900	11.380	11.800	7.972	1,473,200
2022-07-26	11.740	11.760	11.210	11.390	7.695	3,228,100
2022-07-25	11.850	11.970	11.660	11.730	7.925	1,853,800
2022-07-22	11.560	11.810	11.450	11.770	7.952	1,393,900
2022-07-21	11.520	11.600	11.370	11.480	7.756	877,300
2022-07-20	11.260	11.620	11.260	11.500	7.769	1,122,700
2022-07-19	11.250	11.390	11.150	11.350	7.668	1,127,500
2022-07-18	11.380	11.380	11.090	11.170	7.546	1,183,800
2022-07-15	11.270	11.400	11.180	11.290	7.627	823,600
2022-07-14	11.210	11.310	11.180	11.240	7.594	531,600
2022-07-13	11.250	11.480	11.160	11.370	7.681	1,516,300
2022-07-12	11.210	11.400	11.180	11.320	7.648	1,044,100
2022-07-11	11.320	11.390	11.160	11.220	7.580	724,300
2022-07-08	11.360	11.480	11.300	11.350	7.668	1,040,700
2022-07-07	11.520	11.520	11.330	11.340	7.661	1,112,300
2022-07-06	11.250	11.450	11.130	11.390	7.695	977,600
2022-07-05	11.370	11.470	11.160	11.260	7.607	944,900
2022-07-04	11.630	11.690	11.400	11.410	7.708	1,090,500
2022-07-01	11.580	11.710	11.460	11.680	7.891	1,003,900
2022-06-30	11.640	11.670	11.450	11.520	7.783	1,216,700
2022-06-29	11.990	12.050	11.690	11.800	7.972	700,000
2022-06-28	11.990	12.140	11.870	11.950	8.073	995,700
2022-06-27	11.640	11.950	11.640	11.930	8.060	768,500
2022-06-24	11.810	11.930	11.630	11.630	7.857	738,300
2022-06-23	11.890	12.040	11.730	11.750	7.938	1,109,900
2022-06-22	11.580	11.960	11.550	11.870	8.019	964,000

← NewerPage 18 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.