Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.990	12.030	11.730	11.790	7.965	1,191,100
2022-06-20	11.970	12.090	11.800	11.890	7.938	929,600
2022-06-17	12.130	12.460	11.940	11.940	7.971	5,678,900
2022-06-15	12.220	12.430	12.050	12.190	8.138	1,704,600
2022-06-14	12.160	12.320	12.010	12.080	8.065	801,800
2022-06-13	12.300	12.340	12.040	12.150	8.112	1,154,300
2022-06-10	12.510	12.630	12.360	12.480	8.332	750,000
2022-06-09	12.730	12.810	12.550	12.610	8.419	626,200
2022-06-08	12.630	12.900	12.560	12.720	8.492	692,400
2022-06-07	12.700	12.830	12.630	12.660	8.452	882,800
2022-06-06	13.060	13.090	12.740	12.740	8.505	799,100
2022-06-03	13.160	13.230	12.960	12.990	8.672	938,500
2022-06-02	13.800	13.820	13.160	13.180	8.799	1,830,000
2022-06-01	13.490	13.880	13.130	13.700	9.146	2,133,400
2022-05-31	13.660	13.700	13.270	13.470	8.993	1,778,900
2022-05-30	13.360	13.600	13.270	13.600	9.080	865,200
2022-05-27	13.280	13.430	13.200	13.360	8.919	751,900
2022-05-26	13.410	13.510	13.160	13.280	8.866	1,206,300
2022-05-25	13.110	13.420	13.100	13.380	8.933	1,541,800
2022-05-24	12.850	13.160	12.810	13.160	8.786	1,201,400
2022-05-23	12.680	13.020	12.660	12.910	8.619	1,409,200
2022-05-20	12.900	12.930	12.480	12.610	8.419	1,422,500
2022-05-19	12.630	12.860	12.500	12.750	8.512	777,700
2022-05-18	12.800	12.930	12.470	12.610	8.419	1,187,400
2022-05-17	12.800	12.960	12.680	12.800	8.546	1,155,100
2022-05-16	12.670	12.750	12.510	12.620	8.425	1,119,100
2022-05-13	12.490	12.800	12.440	12.660	8.452	865,700
2022-05-12	12.240	12.500	12.200	12.460	8.319	1,176,800
2022-05-11	12.530	12.620	12.270	12.310	8.218	1,334,200
2022-05-10	12.400	12.580	12.310	12.540	8.372	2,002,700
2022-05-09	12.270	12.420	12.040	12.330	8.232	1,877,700
2022-05-06	12.280	12.400	12.170	12.320	8.225	1,242,600
2022-05-05	12.590	12.590	12.110	12.270	8.192	2,348,800
2022-05-04	12.360	12.700	12.100	12.700	8.479	2,441,200
2022-05-03	13.000	13.080	12.340	12.400	8.278	4,041,800
2022-05-02	13.640	13.650	12.980	13.120	8.759	2,386,300
2022-04-29	14.570	14.570	13.660	13.660	9.120	3,263,100
2022-04-28	14.290	14.570	14.270	14.420	9.627	1,864,800
2022-04-27	14.200	14.320	14.070	14.290	9.540	1,501,700
2022-04-26	14.060	14.200	13.900	14.100	9.413	2,652,300
2022-04-25	14.000	14.180	13.790	14.100	9.413	2,152,700
2022-04-22	13.900	14.210	13.870	14.100	9.413	2,094,000
2022-04-20	13.890	14.300	13.720	14.130	9.433	2,213,500
2022-04-19	14.490	14.590	13.650	13.900	9.280	2,727,200
2022-04-18	14.500	14.610	14.330	14.520	9.694	1,501,000
2022-04-14	14.300	14.620	14.220	14.550	9.714	1,703,000
2022-04-13	14.170	14.510	14.140	14.400	9.614	1,636,700
2022-04-12	14.170	14.340	13.950	14.070	9.393	2,193,800
2022-04-11	14.790	14.820	14.200	14.200	9.480	1,754,700
2022-04-08	14.120	14.930	14.090	14.860	9.921	2,373,700
2022-04-07	13.970	14.420	13.790	14.240	9.507	2,653,200
2022-04-06	13.810	14.220	13.620	14.130	9.433	3,270,400
2022-04-05	13.850	14.030	13.480	13.870	9.260	2,909,700
2022-04-04	14.100	14.200	13.660	13.840	9.240	2,870,700
2022-04-01	13.680	14.500	13.620	14.420	9.627	5,694,400
2022-03-31	13.520	13.740	13.180	13.710	9.153	4,791,300
2022-03-30	14.200	14.230	13.060	13.530	9.033	9,015,700
2022-03-29	14.640	14.900	14.280	14.810	9.887	1,543,000
2022-03-28	14.750	14.880	14.510	14.510	9.687	1,235,000
2022-03-25	14.670	14.860	14.560	14.720	9.827	1,510,900

← NewerPage 19 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.