Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	63.260	64.410	62.820	64.000	64.000	2,595,700
2026-07-21	63.840	64.140	62.720	63.160	63.160	2,635,300
2026-07-20	63.550	64.180	63.310	63.840	63.840	2,179,100
2026-07-17	64.060	64.880	63.390	63.560	63.560	3,520,200
2026-07-16	65.360	65.390	63.240	64.060	64.060	4,098,700
2026-07-15	66.100	66.140	65.080	65.360	65.360	3,167,200
2026-07-14	66.420	66.920	65.800	66.100	66.100	3,777,400
2026-07-13	67.590	67.820	66.270	66.270	66.270	4,065,600
2026-07-10	65.410	67.570	65.410	67.450	67.450	5,500,400
2026-07-09	62.850	64.540	62.600	64.500	64.500	3,644,600
2026-07-08	62.880	63.300	62.430	62.800	62.800	3,502,100
2026-07-07	62.480	63.690	61.220	63.000	63.000	5,320,800
2026-07-06	62.110	62.860	61.650	62.500	62.500	3,930,300
2026-07-03	61.880	62.490	61.080	62.110	62.110	3,313,000
2026-07-02	61.140	61.910	60.790	61.840	61.840	4,709,600
2026-07-01	59.280	61.530	58.520	61.140	61.140	5,381,200
2026-06-30	60.530	60.530	59.310	59.930	59.930	3,096,500
2026-06-29	60.200	60.940	59.820	60.670	60.670	1,840,800
2026-06-26	59.870	60.650	59.300	60.160	60.160	3,329,500
2026-06-25	58.470	60.840	58.420	59.940	59.940	5,632,600
2026-06-24	58.470	58.560	57.360	58.280	58.280	8,870,700
2026-06-23	58.990	59.660	58.690	58.850	58.850	3,203,400
2026-06-22	56.850	59.530	56.540	59.320	58.944	7,402,400
2026-06-19	57.550	58.400	56.670	56.670	56.311	8,255,800
2026-06-18	56.750	58.590	56.390	57.550	57.185	7,417,500
2026-06-17	56.460	57.600	55.810	56.150	55.794	6,805,600
2026-06-16	56.330	56.950	56.010	56.190	55.834	10,152,500
2026-06-15	56.050	57.940	56.050	56.580	56.222	30,935,700
2026-06-12	57.400	58.340	55.540	57.400	57.036	15,284,500
2026-06-11	58.610	58.820	56.740	58.500	58.129	4,284,300
2026-06-10	57.180	58.540	57.090	58.200	57.831	3,443,600
2026-06-09	57.500	57.950	56.590	57.500	57.136	4,925,000
2026-06-08	56.650	57.620	56.180	57.190	56.828	3,027,900
2026-06-05	58.650	58.680	54.920	56.850	56.490	9,098,800
2026-06-03	52.690	60.000	52.300	60.000	59.620	9,507,900
2026-06-02	52.280	53.060	52.070	52.900	52.565	5,296,800
2026-06-01	52.650	52.810	51.670	52.200	51.869	2,163,400
2026-05-29	53.200	53.480	51.680	52.710	52.376	4,421,800
2026-05-28	49.950	53.210	49.900	52.940	52.605	8,539,800
2026-05-27	50.600	51.620	49.360	50.750	50.428	13,919,200
2026-05-26	53.350	53.710	52.800	53.260	52.923	5,054,800
2026-05-25	52.430	53.270	52.350	53.000	52.664	3,870,900
2026-05-22	50.850	52.430	50.650	52.290	51.959	3,460,000
2026-05-21	52.260	52.260	50.170	51.140	50.816	9,114,800
2026-05-20	52.790	53.650	52.290	52.800	52.465	6,207,700
2026-05-19	53.200	54.150	52.560	52.770	52.436	3,947,100
2026-05-18	51.500	54.360	51.490	53.500	53.161	6,781,300
2026-05-15	51.470	51.940	50.790	51.700	51.372	3,169,400
2026-05-14	51.350	52.320	51.110	52.250	51.919	4,469,200
2026-05-13	52.960	53.040	50.980	51.310	50.985	5,338,100
2026-05-12	52.900	53.830	52.630	53.000	52.664	4,643,000
2026-05-11	53.610	54.140	52.340	53.000	52.664	4,921,100
2026-05-08	54.030	55.250	53.610	54.440	54.095	3,234,500
2026-05-07	55.350	55.350	53.450	53.750	53.409	4,904,800
2026-05-06	54.990	55.580	54.730	55.250	54.900	2,563,700
2026-05-05	54.290	55.000	53.680	54.550	54.204	2,969,600
2026-05-04	54.000	54.890	53.870	54.430	54.085	3,875,800
2026-04-30	54.080	55.100	54.010	54.040	53.698	3,385,900
2026-04-29	54.470	55.180	53.760	53.800	53.459	3,651,800
2026-04-28	55.770	55.770	54.650	55.210	54.860	2,095,600

← NewerPage 2 of 3 · 125 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.