Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	37.100	38.110	36.980	37.860	36.525	1,732,600
2025-10-27	37.710	38.090	36.900	37.100	35.792	1,624,000
2025-10-24	36.800	37.820	36.570	37.530	36.206	3,566,100
2025-10-23	36.350	36.550	36.000	36.330	35.049	1,519,000
2025-10-22	35.950	36.200	35.470	36.200	34.923	1,423,600
2025-10-21	35.920	36.380	35.620	35.930	34.663	3,245,300
2025-10-20	35.750	36.920	35.730	35.920	34.653	2,275,300
2025-10-17	35.640	35.880	35.230	35.750	34.489	2,739,400
2025-10-16	35.970	36.160	35.530	35.690	34.431	2,243,700
2025-10-15	34.520	36.210	34.290	35.970	34.701	5,169,700
2025-10-14	33.640	34.580	33.590	34.060	32.859	1,281,800
2025-10-13	33.630	33.860	33.420	33.710	32.521	1,674,100
2025-10-10	33.350	33.570	32.730	33.570	32.386	2,144,800
2025-10-09	33.010	33.480	32.840	33.370	32.193	1,427,700
2025-10-08	33.560	33.730	32.970	33.210	32.039	2,664,100
2025-10-07	33.640	33.660	33.000	33.570	32.386	1,933,000
2025-10-06	33.970	34.100	33.520	33.760	32.569	1,095,200
2025-10-03	33.940	34.290	33.450	34.000	32.801	1,887,700
2025-10-02	34.320	34.730	33.750	33.940	32.743	1,519,500
2025-10-01	34.490	34.690	34.280	34.300	33.090	1,974,200
2025-09-30	34.340	34.890	34.300	34.490	33.274	1,796,700
2025-09-29	33.860	34.500	33.850	34.220	33.013	1,532,500
2025-09-26	33.790	34.120	33.030	33.770	32.579	2,269,000
2025-09-25	33.550	33.780	33.110	33.580	32.396	2,059,800
2025-09-24	33.490	33.790	33.310	33.590	32.405	1,348,000
2025-09-23	33.230	33.970	33.080	33.550	32.367	1,875,600
2025-09-22	33.250	33.870	33.140	33.610	32.425	1,249,900
2025-09-19	33.270	33.620	33.190	33.390	31.781	1,565,100
2025-09-18	33.390	33.860	33.110	33.270	31.666	1,146,000
2025-09-17	32.770	33.440	32.740	33.350	31.743	2,422,600
2025-09-16	33.100	33.100	32.440	32.890	31.305	2,122,400
2025-09-15	32.600	33.270	32.600	32.750	31.171	1,466,400
2025-09-12	32.090	32.820	31.700	32.820	31.238	4,540,400
2025-09-11	31.520	32.260	31.450	31.930	30.391	3,690,600
2025-09-10	31.580	31.920	31.450	31.530	30.010	2,793,800
2025-09-09	31.590	31.920	31.490	31.700	30.172	4,635,300
2025-09-08	31.370	31.860	31.070	31.740	30.210	3,102,000
2025-09-05	31.300	31.980	31.150	31.370	29.858	6,085,600
2025-09-04	30.190	31.250	30.170	31.050	29.553	10,294,300
2025-09-03	29.800	30.200	29.590	30.200	28.744	2,034,800
2025-09-02	29.400	30.120	28.950	29.800	28.364	5,750,700
2025-09-01	30.050	30.460	29.150	29.400	27.983	2,514,000
2025-08-29	29.990	30.270	29.680	29.890	28.449	3,772,700
2025-08-28	29.100	29.950	29.000	29.850	28.411	3,836,700
2025-08-27	27.990	29.150	27.970	29.110	27.707	5,203,000
2025-08-26	27.700	28.200	27.680	27.990	26.641	2,505,200
2025-08-25	27.900	28.030	27.600	27.840	26.498	3,084,800
2025-08-22	27.370	28.350	27.210	27.970	26.622	5,489,500
2025-08-21	26.300	27.210	26.200	27.170	25.860	11,183,500
2025-08-20	25.980	26.420	25.640	26.400	25.128	1,688,000
2025-08-19	26.700	26.700	26.000	26.000	24.747	2,006,100
2025-08-18	26.730	27.030	26.520	26.750	25.461	1,966,600
2025-08-15	27.160	27.230	26.650	26.730	25.442	2,330,600
2025-08-14	26.220	27.130	26.220	27.050	25.746	2,440,200
2025-08-13	26.800	27.210	26.210	26.210	24.947	2,554,300
2025-08-12	25.500	26.850	25.450	26.620	25.337	3,260,000
2025-08-11	25.250	25.710	25.120	25.390	24.166	1,740,500
2025-08-08	25.290	25.410	25.050	25.200	23.985	3,006,500
2025-08-07	25.250	25.420	24.960	25.300	24.081	1,911,000
2025-08-06	25.270	25.460	24.950	25.270	24.052	2,775,600

← NewerPage 5 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.