Companhia de Saneamento de Minas Gerais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 24.610 | 25.600 | 24.260 | 25.260 | 24.043 | 4,922,600 |
| 2025-08-04 | 25.800 | 25.840 | 25.100 | 25.250 | 24.033 | 3,768,400 |
| 2025-08-01 | 25.930 | 26.100 | 25.550 | 25.830 | 24.585 | 2,131,900 |
| 2025-07-31 | 25.970 | 26.020 | 25.610 | 25.860 | 24.614 | 2,972,700 |
| 2025-07-30 | 25.850 | 26.190 | 25.460 | 25.960 | 24.709 | 2,169,800 |
| 2025-07-29 | 25.670 | 26.080 | 25.540 | 25.850 | 24.604 | 1,475,600 |
| 2025-07-28 | 25.430 | 25.700 | 25.350 | 25.590 | 24.357 | 2,728,300 |
| 2025-07-25 | 25.750 | 26.020 | 25.460 | 25.460 | 24.233 | 3,749,800 |
| 2025-07-24 | 25.730 | 25.950 | 25.310 | 25.950 | 24.699 | 1,650,800 |
| 2025-07-23 | 25.670 | 25.910 | 25.460 | 25.820 | 24.576 | 2,122,000 |
| 2025-07-22 | 25.840 | 26.350 | 25.700 | 25.770 | 24.528 | 1,876,800 |
| 2025-07-21 | 26.090 | 26.220 | 25.550 | 25.840 | 24.595 | 2,554,600 |
| 2025-07-18 | 26.000 | 26.260 | 25.650 | 26.120 | 24.861 | 4,908,600 |
| 2025-07-17 | 26.110 | 26.230 | 25.710 | 26.020 | 24.766 | 2,481,700 |
| 2025-07-16 | 26.060 | 26.260 | 25.850 | 26.100 | 24.842 | 2,419,500 |
| 2025-07-15 | 26.470 | 26.700 | 25.720 | 26.140 | 24.880 | 3,867,300 |
| 2025-07-14 | 27.170 | 27.190 | 26.060 | 26.470 | 25.194 | 3,567,800 |
| 2025-07-11 | 26.750 | 27.500 | 26.700 | 27.280 | 25.965 | 1,815,100 |
| 2025-07-10 | 26.600 | 27.070 | 26.500 | 26.850 | 25.556 | 1,904,800 |
| 2025-07-09 | 27.470 | 27.660 | 26.750 | 26.890 | 25.594 | 2,984,700 |
| 2025-07-08 | 28.500 | 28.510 | 26.640 | 27.590 | 26.260 | 7,254,400 |
| 2025-07-07 | 28.450 | 28.670 | 28.030 | 28.440 | 27.069 | 2,288,000 |
| 2025-07-04 | 28.600 | 28.800 | 28.220 | 28.640 | 27.260 | 1,071,300 |
| 2025-07-03 | 28.150 | 29.000 | 28.060 | 28.750 | 27.364 | 2,765,500 |
| 2025-07-02 | 27.990 | 28.260 | 27.870 | 28.200 | 26.841 | 1,851,700 |
| 2025-07-01 | 27.950 | 28.260 | 27.790 | 27.900 | 26.555 | 1,939,400 |
| 2025-06-30 | 27.500 | 28.290 | 27.330 | 27.970 | 26.622 | 1,773,800 |
| 2025-06-27 | 27.720 | 27.960 | 27.230 | 27.400 | 26.079 | 1,414,600 |
| 2025-06-26 | 27.220 | 27.840 | 27.020 | 27.770 | 26.432 | 2,967,200 |
| 2025-06-25 | 26.490 | 27.530 | 26.010 | 27.420 | 26.098 | 4,624,500 |
| 2025-06-24 | 27.300 | 27.470 | 26.410 | 26.570 | 25.289 | 3,318,600 |
| 2025-06-23 | 27.560 | 28.200 | 27.280 | 27.680 | 26.346 | 2,329,600 |
| 2025-06-20 | 27.550 | 27.910 | 27.250 | 27.510 | 25.772 | 2,718,000 |
| 2025-06-18 | 27.230 | 27.690 | 27.170 | 27.490 | 25.753 | 1,638,100 |
| 2025-06-17 | 27.010 | 27.330 | 26.910 | 27.300 | 25.575 | 1,511,600 |
| 2025-06-16 | 26.550 | 27.360 | 26.420 | 26.950 | 25.247 | 2,249,900 |
| 2025-06-13 | 25.080 | 26.710 | 24.890 | 26.520 | 24.844 | 7,540,400 |
| 2025-06-12 | 24.310 | 25.280 | 23.900 | 25.080 | 23.495 | 3,239,300 |
| 2025-06-11 | 23.800 | 24.500 | 23.690 | 24.250 | 22.718 | 2,666,800 |
| 2025-06-10 | 23.950 | 24.110 | 23.620 | 23.800 | 22.296 | 781,400 |
| 2025-06-09 | 24.130 | 24.180 | 23.700 | 23.700 | 22.202 | 1,314,900 |
| 2025-06-06 | 23.880 | 24.760 | 23.690 | 24.290 | 22.755 | 2,399,200 |
| 2025-06-05 | 23.530 | 23.880 | 23.280 | 23.880 | 22.371 | 1,443,200 |
| 2025-06-04 | 23.920 | 24.050 | 23.350 | 23.530 | 22.043 | 1,262,100 |
| 2025-06-03 | 23.770 | 24.000 | 23.460 | 23.950 | 22.437 | 1,673,700 |
| 2025-06-02 | 23.880 | 24.100 | 23.500 | 23.760 | 22.259 | 1,472,900 |
| 2025-05-30 | 24.710 | 24.810 | 23.830 | 23.880 | 22.371 | 2,162,100 |
| 2025-05-29 | 24.600 | 24.850 | 24.540 | 24.820 | 23.252 | 1,040,200 |
| 2025-05-28 | 25.200 | 25.200 | 24.540 | 24.600 | 23.046 | 1,434,800 |
| 2025-05-27 | 24.910 | 25.420 | 24.690 | 25.210 | 23.617 | 2,377,300 |
| 2025-05-26 | 24.290 | 25.140 | 24.280 | 24.910 | 23.336 | 1,567,500 |
| 2025-05-23 | 23.720 | 24.410 | 23.620 | 24.280 | 22.746 | 1,476,500 |
| 2025-05-22 | 24.370 | 24.560 | 23.870 | 23.940 | 22.427 | 1,739,300 |
| 2025-05-21 | 24.410 | 25.220 | 24.170 | 24.250 | 22.718 | 2,688,600 |
| 2025-05-20 | 23.100 | 24.850 | 23.100 | 24.610 | 23.055 | 3,806,700 |
| 2025-05-19 | 23.160 | 23.330 | 22.730 | 23.220 | 21.753 | 2,597,900 |
| 2025-05-16 | 22.310 | 23.690 | 22.180 | 23.280 | 21.809 | 4,535,600 |
| 2025-05-15 | 22.160 | 22.830 | 22.050 | 22.310 | 20.900 | 5,837,300 |
| 2025-05-14 | 21.200 | 21.470 | 20.930 | 21.250 | 19.907 | 1,947,600 |
| 2025-05-13 | 20.900 | 21.380 | 20.690 | 21.150 | 19.814 | 2,282,000 |
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.