Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.480	14.710	14.240	14.650	9.781	1,503,100
2022-03-23	14.260	14.520	14.140	14.480	9.667	1,141,800
2022-03-22	14.420	14.570	14.250	14.320	9.560	2,251,400
2022-03-21	14.210	14.400	14.150	14.350	9.521	1,047,900
2022-03-18	14.150	14.200	13.680	14.100	9.355	2,231,800
2022-03-17	13.860	14.210	13.730	14.150	9.388	1,048,400
2022-03-16	13.440	13.890	13.290	13.850	9.189	1,409,300
2022-03-15	13.390	13.430	13.240	13.340	8.851	1,065,300
2022-03-14	13.680	13.860	13.400	13.480	8.943	1,220,700
2022-03-11	13.760	13.780	13.540	13.660	9.063	836,000
2022-03-10	13.860	13.900	13.420	13.670	9.070	1,341,000
2022-03-09	13.500	14.140	13.500	14.010	9.295	1,298,700
2022-03-08	13.550	13.690	13.300	13.440	8.917	1,149,200
2022-03-07	14.240	14.280	13.510	13.510	8.963	1,348,100
2022-03-04	14.430	14.460	13.970	14.240	9.448	1,150,800
2022-03-03	14.000	14.490	13.980	14.400	9.554	2,169,800
2022-03-02	14.180	14.230	13.780	13.970	9.269	1,684,300
2022-02-25	13.980	14.220	13.850	14.180	9.408	3,146,100
2022-02-24	13.750	14.090	13.690	14.010	9.295	1,688,200
2022-02-23	13.710	14.240	13.710	14.010	9.295	2,367,400
2022-02-22	13.750	13.850	13.620	13.710	9.096	1,221,300
2022-02-21	13.760	13.990	13.550	13.600	9.023	1,149,000
2022-02-18	13.730	13.800	13.640	13.690	9.083	617,900
2022-02-17	13.600	13.720	13.540	13.640	9.050	1,053,300
2022-02-16	13.560	13.680	13.470	13.640	9.050	1,163,900
2022-02-15	13.400	13.630	13.320	13.550	8.990	896,500
2022-02-14	13.490	13.590	13.190	13.320	8.837	1,106,400
2022-02-11	13.680	13.850	13.410	13.490	8.950	1,567,300
2022-02-10	13.610	13.740	13.570	13.620	9.036	740,500
2022-02-09	13.520	13.700	13.450	13.600	9.023	979,400
2022-02-08	13.450	13.670	13.340	13.510	8.963	1,413,400
2022-02-07	13.330	13.740	13.330	13.470	8.937	3,212,100
2022-02-04	13.250	13.470	13.070	13.410	8.897	2,131,400
2022-02-03	13.070	13.300	12.980	13.230	8.778	1,469,900
2022-02-02	13.130	13.180	12.970	13.040	8.652	877,500
2022-02-01	13.100	13.330	13.000	13.110	8.698	1,491,900
2022-01-31	12.920	13.200	12.830	13.150	8.725	2,188,500
2022-01-28	12.820	12.990	12.760	12.900	8.559	1,339,700
2022-01-27	12.730	12.890	12.720	12.810	8.499	1,046,200
2022-01-26	12.660	12.810	12.540	12.640	8.386	2,032,000
2022-01-25	12.260	12.650	12.180	12.580	8.346	1,700,700
2022-01-24	12.270	12.450	12.230	12.280	8.147	1,527,600
2022-01-21	12.320	12.390	12.120	12.180	8.081	1,725,600
2022-01-20	12.240	12.430	12.200	12.370	8.207	1,047,700
2022-01-19	12.110	12.310	12.050	12.160	8.068	1,292,400
2022-01-18	12.140	12.310	12.010	12.100	8.028	1,318,000
2022-01-17	12.100	12.320	12.000	12.110	8.035	781,700
2022-01-14	11.900	12.050	11.850	11.990	7.955	656,200
2022-01-13	11.800	11.980	11.790	11.860	7.869	721,600
2022-01-12	11.600	11.900	11.560	11.870	7.875	876,600
2022-01-11	11.500	11.660	11.400	11.540	7.656	966,600
2022-01-10	11.600	11.750	11.450	11.500	7.630	1,174,100
2022-01-07	11.600	11.750	11.410	11.590	7.690	1,456,500
2022-01-06	12.000	12.040	11.530	11.580	7.683	1,953,900
2022-01-05	12.160	12.230	11.930	11.930	7.915	1,350,200
2022-01-04	12.190	12.380	12.000	12.150	8.061	2,103,500
2022-01-03	12.780	12.960	12.130	12.160	8.068	2,160,900
2021-12-30	12.580	12.780	12.420	12.710	8.433	3,573,900
2021-12-29	12.530	12.720	12.410	12.490	8.287	2,485,200
2021-12-28	12.650	12.780	12.470	12.530	8.313	2,289,200

← NewerPage 20 of 21 · 1,246 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.