Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	12.740	12.900	12.720	12.870	8.539	711,500
2021-12-23	12.900	12.940	12.690	12.750	8.459	1,094,500
2021-12-22	13.020	13.040	12.790	12.870	8.539	1,581,700
2021-12-21	13.080	13.190	12.950	13.030	8.645	911,600
2021-12-20	13.130	13.160	12.900	13.070	8.671	1,940,600
2021-12-17	13.090	13.240	13.020	13.150	8.725	2,256,700
2021-12-16	13.290	13.360	13.030	13.150	8.725	2,022,800
2021-12-15	13.110	13.370	12.880	13.280	8.811	3,156,100
2021-12-14	13.080	13.380	12.950	13.100	8.691	3,516,200
2021-12-13	13.060	13.380	12.910	13.050	8.658	3,039,600
2021-12-10	13.260	13.300	12.960	13.010	8.632	2,922,600
2021-12-09	13.490	13.670	13.030	13.220	8.771	3,076,900
2021-12-08	13.270	13.680	13.260	13.520	8.970	2,625,900
2021-12-07	13.300	13.360	12.980	13.260	8.798	2,351,400
2021-12-06	13.470	13.570	13.030	13.160	8.731	2,598,200
2021-12-03	13.370	13.750	13.150	13.360	8.864	2,822,700
2021-12-02	12.800	13.380	12.760	13.380	8.877	2,906,200
2021-12-01	12.950	13.080	12.620	12.680	8.413	3,159,500
2021-11-30	13.020	13.170	12.720	12.820	8.506	3,613,900
2021-11-29	13.010	13.200	12.880	13.050	8.658	1,346,900
2021-11-26	12.960	13.000	12.830	12.920	8.572	1,711,300
2021-11-25	12.900	13.260	12.900	13.110	8.698	1,197,300
2021-11-24	13.030	13.080	12.660	12.860	8.532	2,135,200
2021-11-23	12.830	13.150	12.820	13.070	8.671	1,887,700
2021-11-22	13.120	13.150	12.740	12.770	8.472	2,914,400
2021-11-19	12.900	13.230	12.840	13.070	8.671	2,005,900
2021-11-18	12.820	12.970	12.790	12.830	8.512	1,332,000
2021-11-17	13.100	13.230	12.670	12.780	8.479	2,041,500
2021-11-16	13.450	13.520	12.870	13.030	8.645	2,109,500
2021-11-12	13.350	13.640	13.350	13.400	8.890	1,775,800
2021-11-11	13.250	13.600	13.200	13.330	8.844	2,230,400
2021-11-10	12.920	13.190	12.900	13.120	8.705	1,529,800
2021-11-09	12.790	12.980	12.720	12.880	8.545	1,613,500
2021-11-08	12.530	12.980	12.480	12.720	8.439	2,577,000
2021-11-05	12.740	12.790	12.360	12.520	8.307	2,555,500
2021-11-04	13.970	14.020	12.640	12.670	8.406	8,062,500
2021-11-03	14.000	14.520	13.930	14.390	9.547	3,119,300
2021-11-01	13.800	14.070	13.620	14.040	9.315	1,479,700
2021-10-29	13.730	13.820	13.530	13.610	9.030	2,254,900
2021-10-28	13.840	14.020	13.610	13.680	9.076	1,369,900
2021-10-27	13.880	14.130	13.830	13.910	9.229	1,445,500
2021-10-26	13.780	13.940	13.670	13.780	9.143	1,487,400
2021-10-25	13.600	13.910	13.550	13.800	9.156	1,704,500
2021-10-22	13.500	13.650	12.960	13.510	8.963	3,441,600
2021-10-21	13.820	13.820	13.340	13.550	8.990	3,014,100
2021-10-20	14.030	14.060	13.860	13.930	9.242	1,782,000
2021-10-19	14.230	14.300	13.790	13.930	9.242	2,439,300
2021-10-18	14.180	14.400	14.080	14.340	9.514	1,429,200
2021-10-15	14.300	14.440	14.230	14.270	9.468	1,053,200
2021-10-14	14.260	14.350	14.110	14.280	9.474	1,226,400

← NewerPage 21 of 21 · 1,250 trading days

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.