Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	50.430	52.000	50.430	51.020	50.251	2,311,100
2026-01-26	49.150	50.490	49.040	50.120	49.364	3,402,300
2026-01-23	48.210	49.410	45.500	49.040	48.301	6,263,900
2026-01-22	46.890	48.600	46.890	48.220	47.493	3,216,200
2026-01-21	45.840	47.090	45.720	46.890	46.183	3,028,700
2026-01-20	44.980	45.730	44.700	45.510	44.824	3,821,900
2026-01-19	45.440	45.600	44.700	45.010	44.331	1,220,400
2026-01-16	44.010	45.340	43.930	45.250	44.568	5,176,500
2026-01-15	44.480	44.850	44.000	44.140	43.475	2,679,600
2026-01-14	44.220	44.280	43.620	44.240	43.573	1,286,600
2026-01-13	44.610	45.150	43.820	43.990	43.327	2,443,200
2026-01-12	44.360	45.180	43.810	44.510	43.839	2,178,300
2026-01-09	43.760	44.630	43.670	44.310	43.642	1,649,500
2026-01-08	42.750	43.970	42.740	43.760	43.100	2,472,400
2026-01-07	43.070	43.070	42.270	42.700	42.056	1,302,400
2026-01-06	42.440	43.550	42.440	43.070	42.421	1,160,300
2026-01-05	43.630	43.650	42.270	42.540	41.899	4,059,700
2026-01-02	43.920	44.100	43.380	43.470	42.815	7,089,600
2025-12-30	43.300	43.920	43.120	43.920	43.258	3,253,100
2025-12-29	43.110	43.240	42.690	43.200	42.549	1,220,900
2025-12-26	44.180	44.390	43.090	43.260	42.608	1,548,600
2025-12-23	43.050	44.650	43.050	43.970	43.307	12,120,300
2025-12-22	43.320	43.510	42.460	43.180	42.529	1,103,400
2025-12-19	42.910	43.950	42.820	43.260	42.249	2,066,000
2025-12-18	43.530	43.580	41.500	42.910	41.907	3,568,600
2025-12-17	42.570	42.910	41.720	42.880	41.878	2,044,200
2025-12-16	43.790	43.930	42.490	42.560	41.566	2,747,500
2025-12-15	43.690	44.000	43.250	43.800	42.255	1,059,200
2025-12-12	43.320	44.300	42.940	43.680	42.139	1,521,600
2025-12-11	43.320	43.680	42.940	43.150	41.628	1,005,500
2025-12-10	42.910	43.810	42.710	43.380	41.850	8,249,900
2025-12-09	43.220	43.220	41.970	42.910	41.397	1,553,600
2025-12-08	41.800	44.110	41.800	43.420	41.889	3,634,000
2025-12-05	42.700	43.130	41.270	41.750	40.278	2,157,500
2025-12-04	42.960	43.550	42.430	42.890	41.377	2,211,300
2025-12-03	43.990	43.990	42.540	42.950	41.435	2,079,100
2025-12-02	43.000	43.930	42.750	43.610	42.072	3,649,000
2025-12-01	41.570	42.770	41.460	42.770	41.262	4,334,100
2025-11-28	41.440	41.630	40.560	41.630	40.162	2,116,900
2025-11-27	39.750	41.850	39.750	41.400	39.940	3,220,300
2025-11-26	39.240	40.550	39.240	39.540	38.146	2,605,500
2025-11-25	38.510	39.380	38.510	39.240	37.856	1,205,000
2025-11-24	37.890	38.690	37.790	38.200	36.853	1,140,400
2025-11-21	38.010	38.230	37.340	37.890	36.554	1,481,700
2025-11-19	38.100	38.180	37.580	38.110	36.766	1,351,300
2025-11-18	38.570	38.640	38.080	38.080	36.737	979,800
2025-11-17	39.360	39.560	38.500	38.500	37.142	2,148,100
2025-11-14	38.590	39.450	38.580	39.350	37.962	2,468,000
2025-11-13	38.340	38.610	38.000	38.600	37.239	973,800
2025-11-12	37.890	38.460	37.820	38.280	36.930	1,033,300
2025-11-11	37.580	38.540	37.520	37.890	36.554	1,382,000
2025-11-10	37.790	37.900	37.500	37.670	36.341	698,300
2025-11-07	38.400	38.400	37.400	37.690	36.361	1,814,500
2025-11-06	38.560	38.830	38.030	38.270	36.920	1,491,700
2025-11-05	37.730	38.710	37.320	38.260	36.911	2,767,500
2025-11-04	37.370	37.790	37.000	37.730	36.399	1,609,700
2025-11-03	37.790	37.890	37.350	37.730	36.399	1,955,600
2025-10-31	37.700	37.790	37.280	37.790	36.457	2,150,000
2025-10-30	37.470	37.670	37.050	37.620	36.293	971,500
2025-10-29	37.890	38.100	37.470	37.470	36.149	1,397,800

← NewerPage 4 of 21 · 1,250 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.