Companhia de Saneamento de Minas Gerais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 23.380 | 24.070 | 23.250 | 23.860 | 21.855 | 1,497,800 |
| 2025-02-07 | 23.040 | 23.650 | 23.010 | 23.260 | 21.305 | 1,245,100 |
| 2025-02-06 | 23.140 | 23.140 | 22.740 | 23.030 | 21.095 | 1,536,500 |
| 2025-02-05 | 22.690 | 23.160 | 22.570 | 23.000 | 21.067 | 1,198,500 |
| 2025-02-04 | 22.670 | 22.970 | 22.500 | 22.700 | 20.792 | 1,008,800 |
| 2025-02-03 | 22.200 | 22.670 | 22.020 | 22.670 | 20.765 | 849,800 |
| 2025-01-31 | 22.450 | 22.590 | 22.180 | 22.380 | 20.499 | 1,720,100 |
| 2025-01-30 | 22.100 | 22.610 | 22.090 | 22.450 | 20.564 | 1,380,700 |
| 2025-01-29 | 22.210 | 22.220 | 21.970 | 22.100 | 20.243 | 959,300 |
| 2025-01-28 | 21.950 | 22.240 | 21.740 | 22.040 | 20.188 | 892,600 |
| 2025-01-27 | 21.490 | 22.070 | 21.330 | 21.960 | 20.115 | 963,300 |
| 2025-01-24 | 21.680 | 21.680 | 21.260 | 21.480 | 19.675 | 858,200 |
| 2025-01-23 | 21.830 | 21.990 | 21.400 | 21.650 | 19.831 | 1,260,400 |
| 2025-01-22 | 21.900 | 22.260 | 21.760 | 21.860 | 20.023 | 1,429,700 |
| 2025-01-21 | 21.880 | 22.140 | 21.500 | 22.000 | 20.151 | 824,800 |
| 2025-01-20 | 21.720 | 21.950 | 21.600 | 21.730 | 19.904 | 666,800 |
| 2025-01-17 | 21.620 | 21.900 | 21.350 | 21.720 | 19.895 | 2,997,600 |
| 2025-01-16 | 21.400 | 21.720 | 21.230 | 21.610 | 19.794 | 1,142,200 |
| 2025-01-15 | 21.380 | 21.620 | 21.090 | 21.470 | 19.666 | 2,111,100 |
| 2025-01-14 | 21.840 | 21.890 | 21.260 | 21.260 | 19.474 | 1,897,900 |
| 2025-01-13 | 21.590 | 21.850 | 21.200 | 21.750 | 19.922 | 2,223,600 |
| 2025-01-10 | 21.750 | 22.020 | 21.420 | 21.510 | 19.702 | 1,224,300 |
| 2025-01-09 | 21.620 | 21.890 | 21.430 | 21.750 | 19.922 | 1,211,600 |
| 2025-01-08 | 20.650 | 21.890 | 20.650 | 21.570 | 19.757 | 5,107,500 |
| 2025-01-07 | 20.760 | 21.160 | 20.700 | 20.840 | 19.089 | 2,532,600 |
| 2025-01-06 | 21.100 | 21.240 | 20.720 | 20.800 | 19.052 | 1,393,900 |
| 2025-01-03 | 20.530 | 21.020 | 20.420 | 20.800 | 19.052 | 2,328,800 |
| 2025-01-02 | 20.820 | 20.970 | 20.060 | 20.530 | 18.805 | 2,719,700 |
| 2024-12-30 | 20.240 | 21.040 | 19.990 | 20.820 | 19.070 | 2,969,400 |
| 2024-12-27 | 20.700 | 20.750 | 20.100 | 20.240 | 18.539 | 1,093,400 |
| 2024-12-26 | 20.760 | 20.870 | 20.150 | 20.440 | 18.722 | 2,453,800 |
| 2024-12-23 | 21.970 | 21.970 | 20.960 | 21.070 | 19.299 | 1,912,700 |
| 2024-12-20 | 21.810 | 22.220 | 21.600 | 22.070 | 19.877 | 1,906,200 |
| 2024-12-19 | 21.200 | 21.620 | 21.040 | 21.580 | 19.436 | 1,662,500 |
| 2024-12-18 | 22.270 | 22.290 | 21.020 | 21.200 | 19.093 | 1,975,100 |
| 2024-12-17 | 22.640 | 22.790 | 22.280 | 22.280 | 20.066 | 1,906,500 |
| 2024-12-16 | 22.800 | 23.010 | 22.490 | 22.640 | 20.390 | 1,110,900 |
| 2024-12-13 | 23.310 | 23.330 | 22.690 | 22.700 | 20.444 | 1,548,700 |
| 2024-12-12 | 24.350 | 24.360 | 23.150 | 23.160 | 20.859 | 1,670,400 |
| 2024-12-11 | 24.320 | 24.860 | 24.040 | 24.390 | 21.966 | 1,854,000 |
| 2024-12-10 | 24.860 | 24.900 | 24.150 | 24.320 | 21.903 | 1,880,600 |
| 2024-12-09 | 24.620 | 24.910 | 24.500 | 24.610 | 22.165 | 1,823,100 |
| 2024-12-06 | 25.150 | 25.200 | 24.550 | 24.750 | 22.291 | 2,339,600 |
| 2024-12-05 | 24.800 | 25.090 | 24.610 | 25.090 | 22.597 | 1,042,700 |
| 2024-12-04 | 25.390 | 25.410 | 24.540 | 24.550 | 22.111 | 1,576,000 |
| 2024-12-03 | 25.040 | 25.410 | 24.910 | 25.400 | 22.876 | 1,177,000 |
| 2024-12-02 | 25.310 | 25.440 | 24.840 | 25.190 | 22.687 | 1,351,300 |
| 2024-11-29 | 25.000 | 25.440 | 24.330 | 25.380 | 22.858 | 1,494,500 |
| 2024-11-28 | 25.650 | 25.700 | 25.080 | 25.100 | 22.606 | 1,472,500 |
| 2024-11-27 | 25.540 | 25.800 | 25.180 | 25.640 | 23.092 | 1,261,200 |
| 2024-11-26 | 25.500 | 25.820 | 25.170 | 25.420 | 22.894 | 1,118,400 |
| 2024-11-25 | 25.220 | 25.640 | 25.120 | 25.380 | 22.858 | 1,422,300 |
| 2024-11-22 | 24.890 | 25.750 | 24.890 | 25.220 | 22.714 | 2,417,000 |
| 2024-11-21 | 25.040 | 25.110 | 24.720 | 24.890 | 22.417 | 979,000 |
| 2024-11-19 | 24.850 | 25.310 | 24.530 | 25.040 | 22.552 | 2,801,100 |
| 2024-11-18 | 24.640 | 24.970 | 24.200 | 24.630 | 22.183 | 2,065,500 |
| 2024-11-14 | 23.590 | 24.950 | 23.420 | 24.640 | 22.192 | 6,580,900 |
| 2024-11-13 | 23.940 | 24.050 | 23.310 | 23.590 | 21.246 | 2,032,400 |
| 2024-11-12 | 24.310 | 25.380 | 23.750 | 23.910 | 21.534 | 3,119,900 |
| 2024-11-11 | 23.290 | 24.490 | 22.890 | 24.240 | 21.831 | 2,529,600 |
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.