Companhia de Saneamento de Minas Gerais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.860	20.910	20.370	20.850	19.533	1,429,600
2025-05-09	21.180	21.180	20.660	20.820	19.504	1,334,200
2025-05-08	20.860	21.190	20.490	21.040	19.711	1,755,200
2025-05-07	20.660	20.830	20.300	20.730	19.420	1,804,700
2025-05-06	20.630	20.770	20.450	20.700	19.392	1,033,900
2025-05-05	20.950	21.040	20.410	20.490	19.195	1,686,900
2025-05-02	21.430	21.430	20.760	20.950	19.626	1,799,900
2025-04-30	21.100	21.530	20.960	21.440	20.085	2,752,300
2025-04-29	21.230	21.490	20.880	21.080	19.748	1,709,900
2025-04-28	21.240	21.430	21.120	21.230	19.889	1,306,700
2025-04-25	20.950	21.300	20.830	21.240	19.898	1,235,700
2025-04-24	20.840	21.130	20.740	20.950	19.626	3,443,700
2025-04-23	20.350	20.770	20.240	20.650	19.345	2,026,000
2025-04-22	20.050	20.320	20.050	20.210	18.933	1,824,000
2025-04-17	20.030	20.030	19.790	20.010	18.746	1,439,500
2025-04-16	20.080	20.160	19.880	19.920	18.661	1,117,100
2025-04-15	20.100	20.250	19.930	20.060	18.792	1,606,000
2025-04-14	19.770	20.230	19.650	20.030	18.764	1,945,900
2025-04-11	19.760	19.840	19.500	19.750	18.502	1,546,700
2025-04-10	20.040	20.040	19.510	19.620	18.380	2,259,300
2025-04-09	19.610	20.360	19.440	19.980	18.718	2,315,000
2025-04-08	19.610	19.800	19.410	19.570	18.333	2,034,700
2025-04-07	19.510	19.870	19.280	19.550	18.315	2,446,900
2025-04-04	19.730	19.840	19.470	19.630	18.390	1,483,400
2025-04-03	19.450	20.020	19.410	19.930	18.671	1,749,800
2025-04-02	19.490	19.830	19.330	19.490	18.258	2,211,600
2025-04-01	19.650	19.650	19.060	19.480	18.249	4,758,700
2025-03-31	20.400	20.420	19.750	19.750	18.502	2,670,200
2025-03-28	20.460	20.660	20.360	20.400	19.111	2,241,300
2025-03-27	20.460	20.610	20.040	20.360	19.074	3,357,300
2025-03-26	21.480	21.550	20.110	20.300	19.017	6,375,600
2025-03-25	22.180	22.340	21.490	21.490	20.099	6,002,000
2025-03-24	23.890	24.090	23.310	23.420	21.904	1,370,900
2025-03-21	24.270	24.450	23.420	23.890	22.344	1,850,700
2025-03-20	24.130	24.330	23.850	24.270	22.699	1,318,600
2025-03-19	24.000	24.000	23.580	23.880	22.334	1,342,600
2025-03-18	23.870	23.950	23.520	23.950	22.400	772,400
2025-03-17	24.030	24.190	23.580	23.750	22.213	1,033,900
2025-03-14	23.250	24.400	22.910	24.000	22.446	2,921,400
2025-03-13	22.990	23.200	22.440	23.200	21.698	938,200
2025-03-12	22.610	22.830	22.500	22.830	21.352	784,500
2025-03-11	22.830	22.850	22.230	22.610	21.146	1,074,500
2025-03-10	22.880	22.970	22.480	22.750	21.277	1,163,300
2025-03-07	22.570	22.840	22.060	22.840	21.361	1,774,000
2025-03-06	22.530	22.620	21.960	22.510	21.053	1,892,300
2025-03-05	23.300	23.370	22.850	23.080	21.586	1,394,100
2025-02-28	22.850	23.270	22.610	23.270	21.315	2,021,900
2025-02-27	22.850	22.990	22.450	22.720	20.811	1,164,900
2025-02-26	22.770	22.940	22.360	22.760	20.847	1,947,200
2025-02-25	22.580	22.840	22.400	22.760	20.847	1,032,000
2025-02-24	23.300	23.300	22.250	22.510	20.618	1,584,600
2025-02-21	23.040	23.310	22.790	23.200	21.250	1,603,100
2025-02-20	22.710	23.190	22.410	23.040	21.104	2,607,000
2025-02-19	23.710	24.160	22.610	22.700	20.792	4,447,900
2025-02-18	24.490	24.670	23.720	23.940	21.928	1,353,400
2025-02-17	24.510	24.700	24.270	24.470	22.414	905,400
2025-02-14	24.000	24.660	23.930	24.520	22.460	1,300,800
2025-02-13	23.750	23.940	23.430	23.940	21.928	1,185,300
2025-02-12	24.160	24.250	23.570	23.750	21.754	1,550,800
2025-02-11	23.850	24.460	23.840	24.230	22.194	1,203,000

← NewerPage 7 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.