Companhia de Saneamento de Minas Gerais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 23.120 | 23.530 | 22.750 | 23.260 | 20.949 | 1,729,200 |
| 2024-11-07 | 23.390 | 24.070 | 23.090 | 23.110 | 20.814 | 2,059,300 |
| 2024-11-06 | 23.220 | 23.300 | 22.520 | 23.300 | 20.985 | 4,745,100 |
| 2024-11-05 | 23.210 | 23.820 | 22.650 | 23.180 | 20.877 | 2,876,900 |
| 2024-11-04 | 23.380 | 23.830 | 22.930 | 23.180 | 20.877 | 3,021,500 |
| 2024-11-01 | 23.040 | 23.540 | 22.800 | 23.290 | 20.976 | 1,980,400 |
| 2024-10-31 | 22.900 | 23.210 | 22.740 | 23.050 | 20.760 | 1,778,700 |
| 2024-10-30 | 22.890 | 23.090 | 22.640 | 22.900 | 20.625 | 891,100 |
| 2024-10-29 | 22.700 | 22.930 | 22.620 | 22.890 | 20.616 | 1,316,300 |
| 2024-10-28 | 22.720 | 22.850 | 22.540 | 22.680 | 20.426 | 1,099,200 |
| 2024-10-25 | 22.550 | 22.700 | 22.380 | 22.550 | 20.309 | 912,800 |
| 2024-10-24 | 22.300 | 22.610 | 22.070 | 22.520 | 20.282 | 1,122,800 |
| 2024-10-23 | 22.300 | 22.390 | 22.070 | 22.280 | 20.066 | 948,000 |
| 2024-10-22 | 22.310 | 22.370 | 21.940 | 22.310 | 20.093 | 909,000 |
| 2024-10-21 | 22.310 | 22.420 | 22.150 | 22.390 | 20.165 | 652,200 |
| 2024-10-18 | 22.100 | 22.330 | 22.030 | 22.130 | 19.931 | 2,306,900 |
| 2024-10-17 | 22.000 | 22.370 | 21.700 | 22.090 | 19.895 | 1,307,800 |
| 2024-10-16 | 22.050 | 22.060 | 21.840 | 22.000 | 19.814 | 2,619,600 |
| 2024-10-15 | 21.970 | 22.250 | 21.850 | 22.090 | 19.895 | 1,648,400 |
| 2024-10-14 | 22.000 | 22.200 | 21.820 | 21.940 | 19.760 | 1,628,500 |
| 2024-10-11 | 22.360 | 22.360 | 21.810 | 21.910 | 19.733 | 825,000 |
| 2024-10-10 | 22.560 | 22.560 | 22.150 | 22.250 | 20.039 | 982,100 |
| 2024-10-09 | 22.750 | 22.770 | 22.260 | 22.300 | 20.084 | 1,079,600 |
| 2024-10-08 | 22.800 | 23.010 | 22.790 | 22.820 | 20.553 | 815,100 |
| 2024-10-07 | 23.070 | 23.110 | 22.790 | 22.840 | 20.571 | 895,100 |
| 2024-10-04 | 23.320 | 23.320 | 22.810 | 22.830 | 20.562 | 881,500 |
| 2024-10-03 | 23.430 | 23.480 | 23.160 | 23.210 | 20.904 | 931,200 |
| 2024-10-02 | 23.200 | 23.860 | 23.200 | 23.440 | 21.111 | 1,173,800 |
| 2024-10-01 | 23.060 | 23.560 | 23.040 | 23.150 | 20.850 | 935,100 |
| 2024-09-30 | 22.670 | 23.310 | 22.460 | 23.040 | 20.751 | 1,397,700 |
| 2024-09-27 | 23.800 | 23.970 | 22.620 | 22.670 | 20.417 | 2,497,000 |
| 2024-09-26 | 24.110 | 24.130 | 23.660 | 23.780 | 21.417 | 1,028,000 |
| 2024-09-25 | 24.260 | 24.440 | 23.880 | 24.010 | 21.624 | 1,191,300 |
| 2024-09-24 | 24.750 | 24.800 | 24.150 | 24.260 | 21.849 | 1,489,300 |
| 2024-09-23 | 24.980 | 24.980 | 24.490 | 24.550 | 22.111 | 1,288,200 |
| 2024-09-20 | 25.130 | 25.330 | 24.840 | 24.890 | 22.417 | 2,811,600 |
| 2024-09-19 | 25.610 | 25.610 | 25.070 | 25.120 | 22.624 | 1,021,800 |
| 2024-09-18 | 25.430 | 25.810 | 25.230 | 25.610 | 23.065 | 805,600 |
| 2024-09-17 | 26.260 | 26.350 | 25.840 | 25.940 | 23.362 | 840,700 |
| 2024-09-16 | 25.690 | 26.420 | 25.690 | 26.120 | 23.206 | 2,303,000 |
| 2024-09-13 | 25.140 | 25.770 | 25.110 | 25.440 | 22.602 | 5,131,700 |
| 2024-09-12 | 24.880 | 25.100 | 24.680 | 24.980 | 22.194 | 756,900 |
| 2024-09-11 | 25.470 | 25.790 | 24.800 | 24.880 | 22.105 | 1,087,200 |
| 2024-09-10 | 25.070 | 25.920 | 24.960 | 25.390 | 22.558 | 1,675,500 |
| 2024-09-09 | 24.960 | 25.170 | 24.550 | 24.950 | 22.167 | 1,054,200 |
| 2024-09-06 | 24.860 | 25.180 | 24.760 | 24.800 | 22.034 | 1,045,300 |
| 2024-09-05 | 24.420 | 25.130 | 24.360 | 24.860 | 22.087 | 1,714,500 |
| 2024-09-04 | 24.040 | 24.620 | 23.980 | 24.400 | 21.678 | 1,123,600 |
| 2024-09-03 | 23.610 | 24.160 | 23.600 | 24.040 | 21.359 | 1,048,600 |
| 2024-09-02 | 23.220 | 23.710 | 23.070 | 23.710 | 21.065 | 1,234,800 |
| 2024-08-30 | 23.520 | 23.720 | 23.260 | 23.720 | 21.074 | 1,664,100 |
| 2024-08-29 | 23.530 | 23.550 | 23.160 | 23.550 | 20.923 | 657,100 |
| 2024-08-28 | 23.190 | 23.550 | 23.020 | 23.430 | 20.817 | 689,700 |
| 2024-08-27 | 23.300 | 23.340 | 23.040 | 23.190 | 20.603 | 797,900 |
| 2024-08-26 | 23.550 | 23.660 | 23.060 | 23.420 | 20.808 | 1,093,200 |
| 2024-08-23 | 23.270 | 23.590 | 23.220 | 23.530 | 20.905 | 628,400 |
| 2024-08-22 | 23.150 | 23.460 | 23.000 | 23.270 | 20.674 | 996,000 |
| 2024-08-21 | 23.150 | 23.310 | 23.010 | 23.130 | 20.550 | 807,000 |
| 2024-08-20 | 23.230 | 23.480 | 23.110 | 23.140 | 20.559 | 1,112,600 |
| 2024-08-19 | 22.990 | 23.360 | 22.680 | 23.140 | 20.559 | 1,059,000 |
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.