Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	57.400	57.400	56.010	56.010	55.655	2,427,900
2026-04-24	56.690	57.760	56.420	57.320	56.957	7,945,800
2026-04-23	57.900	58.480	56.350	56.550	56.192	5,502,700
2026-04-22	57.820	58.740	57.100	57.820	57.454	3,198,500
2026-04-20	57.510	58.600	57.030	58.030	57.662	3,099,200
2026-04-17	58.020	58.350	56.100	57.350	56.987	7,590,300
2026-04-16	57.890	58.080	56.320	57.400	57.036	4,939,600
2026-04-15	57.720	58.320	57.060	57.660	57.295	4,055,900
2026-04-14	56.890	58.010	56.550	57.710	57.344	3,135,400
2026-04-13	58.700	58.980	56.450	56.840	56.480	4,858,300
2026-04-10	60.690	61.000	58.530	58.990	58.616	5,627,700
2026-04-09	58.500	60.800	58.200	60.350	59.968	7,116,200
2026-04-08	59.000	59.310	57.500	58.090	57.722	4,665,500
2026-04-07	57.490	57.990	56.610	57.630	57.265	2,647,700
2026-04-06	58.000	58.160	57.050	57.500	57.136	1,162,500
2026-04-02	56.510	58.690	56.250	57.950	57.583	3,584,700
2026-04-01	57.690	57.970	56.610	57.590	57.225	3,734,100
2026-03-31	56.560	58.400	56.340	57.700	57.334	3,178,000
2026-03-30	54.920	56.360	54.700	55.960	55.605	2,277,500
2026-03-27	55.620	56.210	54.150	54.660	54.314	2,013,200
2026-03-26	55.950	56.120	54.730	55.810	55.456	2,783,900
2026-03-25	55.000	58.570	54.810	56.600	56.241	4,676,800
2026-03-24	54.410	54.720	53.050	54.720	54.373	1,864,900
2026-03-23	54.000	55.940	54.000	55.060	54.711	2,854,600
2026-03-20	55.370	55.600	53.400	53.450	52.646	7,203,800
2026-03-19	53.020	55.630	53.020	55.340	54.508	2,981,800
2026-03-18	54.680	55.190	54.170	54.200	53.385	3,116,900
2026-03-17	53.320	55.370	53.260	54.570	53.749	3,926,100
2026-03-16	52.610	53.680	51.970	53.320	52.518	3,189,300
2026-03-13	52.380	53.310	51.640	52.070	51.287	2,147,700
2026-03-12	52.680	52.770	51.750	52.010	51.228	2,062,800
2026-03-11	53.250	54.520	52.930	53.410	52.607	1,810,600
2026-03-10	53.490	54.290	53.000	53.670	52.863	2,450,900
2026-03-09	52.420	53.400	51.540	53.140	52.341	4,169,600
2026-03-06	52.700	53.060	51.690	52.170	51.385	2,040,200
2026-03-05	53.790	54.700	52.710	52.940	52.142	2,447,000
2026-03-04	54.010	54.930	53.370	54.510	53.688	2,023,100
2026-03-03	54.230	54.230	52.590	53.740	52.930	3,794,900
2026-03-02	54.230	55.340	53.600	55.340	54.506	2,409,900
2026-02-27	55.230	55.300	54.000	54.700	53.875	3,331,700
2026-02-26	57.500	57.740	54.320	55.640	54.801	5,154,700
2026-02-25	57.270	58.230	56.600	57.170	56.308	2,701,500
2026-02-24	58.920	59.330	56.780	57.220	56.357	4,465,500
2026-02-23	58.550	58.940	57.940	58.890	58.002	2,103,200
2026-02-20	57.730	58.770	56.890	58.700	57.815	2,687,200
2026-02-19	57.010	58.330	56.820	58.150	57.273	5,059,100
2026-02-18	55.820	57.570	55.820	56.960	56.101	2,707,600
2026-02-13	56.400	56.400	54.110	55.810	54.969	3,059,600
2026-02-12	57.060	58.050	56.080	56.460	55.609	2,300,600
2026-02-11	56.000	57.930	55.770	57.140	56.279	4,149,500
2026-02-10	55.310	55.900	54.840	55.770	54.929	2,086,100
2026-02-09	53.500	55.550	53.290	55.380	54.545	1,914,900
2026-02-06	53.850	54.300	53.380	53.850	53.038	1,198,100
2026-02-05	53.470	54.940	53.290	53.780	52.969	2,688,400
2026-02-04	54.450	54.880	52.600	53.470	52.664	2,841,900
2026-02-03	53.000	54.790	52.380	54.500	53.678	4,081,500
2026-02-02	52.400	53.750	50.990	52.380	51.590	3,983,600
2026-01-30	50.480	51.850	50.400	51.150	50.379	3,213,700
2026-01-29	51.690	51.980	49.180	50.450	49.689	4,094,000
2026-01-28	51.190	52.500	50.230	51.350	50.576	3,360,200

← NewerPage 3 of 21 · 1,248 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.