Companhia de Saneamento de Minas Gerais (CSMG3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 20.66 | 20.81 | 20.10 | 20.29 | 20.29 | 1,026,200 |
| 27 May 2024 | 20.50 | 20.67 | 20.31 | 20.61 | 20.61 | 712,000 |
| 24 May 2024 | 20.57 | 20.68 | 20.46 | 20.46 | 20.46 | 606,600 |
| 23 May 2024 | 20.76 | 20.76 | 20.33 | 20.57 | 20.57 | 568,900 |
| 22 May 2024 | 21.00 | 21.07 | 20.53 | 20.65 | 20.65 | 755,000 |
| 21 May 2024 | 20.83 | 21.10 | 20.69 | 20.97 | 20.97 | 1,013,100 |
| 20 May 2024 | 20.54 | 20.94 | 20.54 | 20.77 | 20.77 | 1,003,400 |
| 17 May 2024 | 20.70 | 20.80 | 20.48 | 20.48 | 20.48 | 839,500 |
| 16 May 2024 | 20.97 | 21.09 | 20.43 | 20.61 | 20.61 | 1,408,000 |
| 15 May 2024 | 20.53 | 20.88 | 20.38 | 20.87 | 20.87 | 1,032,500 |
| 14 May 2024 | 20.10 | 20.63 | 20.08 | 20.63 | 20.63 | 1,940,400 |
| 13 May 2024 | 19.68 | 20.03 | 19.60 | 20.00 | 20.00 | 1,441,200 |
| 10 May 2024 | 19.39 | 19.62 | 19.16 | 19.60 | 19.60 | 1,317,600 |
| 09 May 2024 | 19.70 | 19.70 | 19.14 | 19.33 | 19.33 | 1,612,300 |
| 08 May 2024 | 19.50 | 19.80 | 19.34 | 19.72 | 19.72 | 1,355,600 |
| 07 May 2024 | 19.91 | 20.03 | 19.27 | 19.47 | 19.47 | 1,929,000 |
| 06 May 2024 | 19.38 | 20.15 | 19.20 | 19.86 | 19.86 | 1,813,700 |
| 03 May 2024 | 19.77 | 19.84 | 19.32 | 19.38 | 19.38 | 1,927,600 |
| 02 May 2024 | 19.65 | 19.78 | 19.02 | 19.59 | 19.59 | 3,507,100 |
| 30 Apr 2024 | 20.59 | 20.71 | 19.47 | 19.58 | 19.58 | 4,200,600 |
| 29 Apr 2024 | 20.85 | 20.98 | 20.48 | 20.76 | 20.76 | 1,013,300 |
| 29 Apr 2024 | 0.791178 Dividend | |||||
| 26 Apr 2024 | 21.36 | 21.83 | 21.36 | 21.57 | 20.78 | 960,900 |
| 25 Apr 2024 | 21.53 | 21.69 | 21.10 | 21.25 | 20.47 | 1,087,100 |
| 24 Apr 2024 | 21.60 | 21.75 | 21.33 | 21.52 | 20.73 | 1,336,100 |
| 23 Apr 2024 | 21.55 | 21.55 | 21.26 | 21.49 | 20.70 | 1,021,800 |
| 22 Apr 2024 | 21.59 | 21.65 | 21.21 | 21.55 | 20.76 | 1,242,600 |
| 19 Apr 2024 | 21.02 | 21.53 | 20.77 | 21.53 | 20.74 | 3,594,500 |
| 18 Apr 2024 | 21.24 | 21.29 | 20.82 | 20.97 | 20.20 | 1,650,300 |
| 17 Apr 2024 | 21.00 | 21.54 | 20.99 | 21.23 | 20.45 | 1,648,400 |
| 16 Apr 2024 | 21.22 | 21.24 | 20.75 | 20.88 | 20.11 | 1,613,900 |
| 15 Apr 2024 | 21.16 | 21.36 | 20.96 | 21.32 | 20.54 | 1,104,800 |
| 12 Apr 2024 | 22.00 | 22.04 | 21.01 | 21.10 | 20.33 | 1,245,800 |
| 11 Apr 2024 | 21.80 | 22.10 | 21.44 | 21.99 | 21.18 | 1,126,400 |
| 10 Apr 2024 | 21.74 | 21.96 | 21.38 | 21.75 | 20.95 | 1,640,800 |
| 09 Apr 2024 | 21.44 | 21.83 | 21.44 | 21.74 | 20.94 | 1,124,900 |
| 08 Apr 2024 | 21.21 | 21.68 | 21.21 | 21.37 | 20.59 | 1,408,300 |
| 05 Apr 2024 | 21.30 | 21.30 | 20.96 | 21.17 | 20.39 | 859,800 |
| 04 Apr 2024 | 21.70 | 21.71 | 21.14 | 21.23 | 20.45 | 1,116,200 |
| 03 Apr 2024 | 21.27 | 21.69 | 20.99 | 21.63 | 20.84 | 1,678,300 |
| 02 Apr 2024 | 21.58 | 21.66 | 21.19 | 21.30 | 20.52 | 2,820,400 |
| 01 Apr 2024 | 21.78 | 22.08 | 21.48 | 21.50 | 20.71 | 1,907,600 |
| 28 Mar 2024 | 21.64 | 21.88 | 21.41 | 21.78 | 20.98 | 1,353,200 |
| 27 Mar 2024 | 21.40 | 21.84 | 21.30 | 21.66 | 20.87 | 1,864,300 |
| 26 Mar 2024 | 20.70 | 21.24 | 20.53 | 21.24 | 20.46 | 1,596,100 |
| 26 Mar 2024 | 0.418403 Dividend | |||||
| 25 Mar 2024 | 21.30 | 21.90 | 21.29 | 21.70 | 20.50 | 1,785,300 |
| 22 Mar 2024 | 21.01 | 21.67 | 20.71 | 21.25 | 20.08 | 3,430,200 |
| 21 Mar 2024 | 21.00 | 21.20 | 20.79 | 20.79 | 19.64 | 1,924,400 |
| 20 Mar 2024 | 20.20 | 20.70 | 20.09 | 20.62 | 19.48 | 869,300 |
| 19 Mar 2024 | 20.11 | 20.30 | 19.93 | 20.20 | 19.08 | 1,468,300 |
| 18 Mar 2024 | 20.25 | 20.39 | 19.86 | 20.04 | 18.93 | 1,351,900 |
| 15 Mar 2024 | 20.00 | 20.18 | 19.79 | 20.18 | 19.06 | 7,361,600 |
| 14 Mar 2024 | 20.24 | 20.30 | 19.82 | 20.08 | 18.97 | 1,390,000 |
| 13 Mar 2024 | 20.47 | 20.54 | 20.06 | 20.15 | 19.04 | 1,599,500 |
| 12 Mar 2024 | 20.80 | 20.81 | 20.26 | 20.44 | 19.31 | 1,163,300 |
| 11 Mar 2024 | 21.10 | 21.17 | 20.55 | 20.70 | 19.56 | 1,172,800 |
| 08 Mar 2024 | 20.66 | 21.30 | 20.54 | 21.12 | 19.95 | 1,552,500 |
| 07 Mar 2024 | 20.15 | 20.94 | 20.09 | 20.81 | 19.66 | 2,278,200 |
| 06 Mar 2024 | 20.26 | 20.55 | 20.14 | 20.15 | 19.04 | 1,216,400 |
| 05 Mar 2024 | 20.20 | 20.43 | 19.97 | 20.20 | 19.08 | 1,465,900 |
| 04 Mar 2024 | 20.88 | 21.00 | 20.11 | 20.12 | 19.01 | 1,854,300 |
| 01 Mar 2024 | 20.69 | 21.09 | 20.54 | 20.88 | 19.73 | 2,002,900 |
| 29 Feb 2024 | 20.82 | 20.88 | 20.57 | 20.67 | 19.53 | 994,200 |
| 28 Feb 2024 | 20.79 | 20.96 | 20.67 | 20.85 | 19.70 | 670,500 |
| 27 Feb 2024 | 20.94 | 21.10 | 20.62 | 20.85 | 19.70 | 1,136,100 |
| 26 Feb 2024 | 20.95 | 21.30 | 20.86 | 20.88 | 19.73 | 843,800 |
| 23 Feb 2024 | 21.55 | 21.60 | 20.82 | 20.97 | 19.81 | 1,260,500 |
| 22 Feb 2024 | 21.37 | 21.64 | 21.20 | 21.55 | 20.36 | 1,582,000 |
| 21 Feb 2024 | 22.23 | 22.31 | 21.36 | 21.37 | 20.19 | 1,703,500 |
| 20 Feb 2024 | 21.92 | 22.54 | 21.82 | 22.23 | 21.00 | 2,203,500 |
| 19 Feb 2024 | 21.81 | 22.00 | 21.57 | 21.92 | 20.71 | 1,155,100 |
| 16 Feb 2024 | 21.72 | 21.98 | 21.42 | 21.79 | 20.59 | 1,027,400 |
| 15 Feb 2024 | 21.69 | 22.12 | 21.51 | 21.67 | 20.47 | 1,511,500 |
| 14 Feb 2024 | 21.82 | 21.84 | 21.20 | 21.45 | 20.26 | 1,413,800 |
| 09 Feb 2024 | 21.22 | 22.07 | 21.12 | 21.87 | 20.66 | 1,457,200 |
| 08 Feb 2024 | 21.63 | 21.69 | 21.05 | 21.31 | 20.13 | 1,928,000 |
| 07 Feb 2024 | 21.21 | 21.73 | 21.17 | 21.63 | 20.43 | 1,005,400 |
| 06 Feb 2024 | 21.54 | 21.76 | 21.22 | 21.23 | 20.06 | 1,277,000 |
| 05 Feb 2024 | 21.11 | 21.54 | 20.97 | 21.49 | 20.30 | 1,237,200 |
| 02 Feb 2024 | 21.35 | 21.51 | 21.00 | 21.11 | 19.94 | 3,307,900 |
| 01 Feb 2024 | 21.37 | 21.62 | 20.93 | 21.35 | 20.17 | 3,725,400 |
| 31 Jan 2024 | 21.48 | 22.13 | 21.27 | 21.37 | 20.19 | 2,386,100 |
| 30 Jan 2024 | 21.54 | 21.61 | 21.34 | 21.45 | 20.26 | 743,100 |
| 29 Jan 2024 | 21.58 | 21.65 | 21.21 | 21.54 | 20.35 | 989,000 |
| 26 Jan 2024 | 22.39 | 22.39 | 21.58 | 21.58 | 20.39 | 1,425,800 |
| 25 Jan 2024 | 22.20 | 22.42 | 22.11 | 22.21 | 20.98 | 823,800 |
| 24 Jan 2024 | 22.63 | 22.68 | 22.11 | 22.17 | 20.95 | 1,299,400 |
| 23 Jan 2024 | 22.50 | 22.72 | 22.26 | 22.65 | 21.40 | 766,300 |
| 22 Jan 2024 | 22.14 | 22.40 | 22.08 | 22.29 | 21.06 | 925,700 |
| 19 Jan 2024 | 22.44 | 22.57 | 22.13 | 22.21 | 20.98 | 1,814,800 |
| 18 Jan 2024 | 22.49 | 22.53 | 22.13 | 22.44 | 21.20 | 1,676,400 |
| 17 Jan 2024 | 22.35 | 22.50 | 22.15 | 22.48 | 21.24 | 1,104,800 |
| 16 Jan 2024 | 22.48 | 22.57 | 21.94 | 22.36 | 21.12 | 1,605,900 |
| 15 Jan 2024 | 22.28 | 22.89 | 22.28 | 22.48 | 21.24 | 1,179,000 |
| 12 Jan 2024 | 22.06 | 22.39 | 21.65 | 22.22 | 20.99 | 1,128,200 |
| 11 Jan 2024 | 21.80 | 22.14 | 21.44 | 22.05 | 20.83 | 929,200 |
| 10 Jan 2024 | 21.62 | 22.00 | 21.54 | 21.81 | 20.60 | 1,130,300 |
| 09 Jan 2024 | 21.07 | 21.65 | 20.88 | 21.63 | 20.43 | 1,337,000 |
| 08 Jan 2024 | 20.62 | 21.07 | 20.47 | 21.07 | 19.91 | 756,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.