Australia markets closed

Companhia de Saneamento de Minas Gerais (CSMG3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
21.52+0.03 (+0.14%)
At close: 05:07PM BRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202421.6021.7521.3321.5221.521,336,100
23 Apr 202421.5521.5521.2621.4921.491,021,800
22 Apr 202421.5921.6521.2121.5521.551,242,600
19 Apr 202421.0221.5320.7721.5321.533,594,500
18 Apr 202421.2421.2920.8220.9720.971,650,300
17 Apr 202421.0021.5420.9921.2321.231,648,400
16 Apr 202421.2221.2420.7520.8820.881,613,900
15 Apr 202421.1621.3620.9621.3221.321,104,800
12 Apr 202422.0022.0421.0121.1021.101,245,800
11 Apr 202421.8022.1021.4421.9921.991,126,400
10 Apr 202421.7421.9621.3821.7521.751,640,800
09 Apr 202421.4421.8321.4421.7421.741,124,900
08 Apr 202421.2121.6821.2121.3721.371,408,300
05 Apr 202421.3021.3020.9621.1721.17859,800
04 Apr 202421.7021.7121.1421.2321.231,116,200
03 Apr 202421.2721.6920.9921.6321.631,678,300
02 Apr 202421.5821.6621.1921.3021.302,820,400
01 Apr 202421.7822.0821.4821.5021.501,907,600
28 Mar 202421.6421.8821.4121.7821.781,353,200
27 Mar 202421.4021.8421.3021.6621.661,864,300
26 Mar 202420.7021.2420.5321.2421.241,596,100
26 Mar 20240.418403 Dividend
25 Mar 202421.3021.9021.2921.7021.281,785,300
22 Mar 202421.0121.6720.7121.2520.843,430,200
21 Mar 202421.0021.2020.7920.7920.391,924,400
20 Mar 202420.2020.7020.0920.6220.22869,300
19 Mar 202420.1120.3019.9320.2019.811,468,300
18 Mar 202420.2520.3919.8620.0419.651,351,900
15 Mar 202420.0020.1819.7920.1819.797,361,600
14 Mar 202420.2420.3019.8220.0819.691,390,000
13 Mar 202420.4720.5420.0620.1519.761,599,500
12 Mar 202420.8020.8120.2620.4420.051,163,300
11 Mar 202421.1021.1720.5520.7020.301,172,800
08 Mar 202420.6621.3020.5421.1220.711,552,500
07 Mar 202420.1520.9420.0920.8120.412,278,200
06 Mar 202420.2620.5520.1420.1519.761,216,400
05 Mar 202420.2020.4319.9720.2019.811,465,900
04 Mar 202420.8821.0020.1120.1219.731,854,300
01 Mar 202420.6921.0920.5420.8820.482,002,900
29 Feb 202420.8220.8820.5720.6720.27994,200
28 Feb 202420.7920.9620.6720.8520.45670,500
27 Feb 202420.9421.1020.6220.8520.451,136,100
26 Feb 202420.9521.3020.8620.8820.48843,800
23 Feb 202421.5521.6020.8220.9720.571,260,500
22 Feb 202421.3721.6421.2021.5521.131,582,000
21 Feb 202422.2322.3121.3621.3720.961,703,500
20 Feb 202421.9222.5421.8222.2321.802,203,500
19 Feb 202421.8122.0021.5721.9221.501,155,100
16 Feb 202421.7221.9821.4221.7921.371,027,400
15 Feb 202421.6922.1221.5121.6721.251,511,500
14 Feb 202421.8221.8421.2021.4521.041,413,800
09 Feb 202421.2222.0721.1221.8721.451,457,200
08 Feb 202421.6321.6921.0521.3120.901,928,000
07 Feb 202421.2121.7321.1721.6321.211,005,400
06 Feb 202421.5421.7621.2221.2320.821,277,000
05 Feb 202421.1121.5420.9721.4921.081,237,200
02 Feb 202421.3521.5121.0021.1120.703,307,900
01 Feb 202421.3721.6220.9321.3520.943,725,400
31 Jan 202421.4822.1321.2721.3720.962,386,100
30 Jan 202421.5421.6121.3421.4521.04743,100
29 Jan 202421.5821.6521.2121.5421.12989,000
26 Jan 202422.3922.3921.5821.5821.161,425,800
25 Jan 202422.2022.4222.1122.2121.78823,800
24 Jan 202422.6322.6822.1122.1721.741,299,400
23 Jan 202422.5022.7222.2622.6522.21766,300
22 Jan 202422.1422.4022.0822.2921.86925,700
19 Jan 202422.4422.5722.1322.2121.781,814,800
18 Jan 202422.4922.5322.1322.4422.011,676,400
17 Jan 202422.3522.5022.1522.4822.051,104,800
16 Jan 202422.4822.5721.9422.3621.931,605,900
15 Jan 202422.2822.8922.2822.4822.051,179,000
12 Jan 202422.0622.3921.6522.2221.791,128,200
11 Jan 202421.8022.1421.4422.0521.62929,200
10 Jan 202421.6222.0021.5421.8121.391,130,300
09 Jan 202421.0721.6520.8821.6321.211,337,000
08 Jan 202420.6221.0720.4721.0720.66756,200
05 Jan 202420.4320.7420.2720.6120.21747,900
04 Jan 202420.4820.5620.0820.4420.05931,000
03 Jan 202420.2220.6820.2220.4720.08965,800
02 Jan 202420.4920.6820.1020.2019.811,274,500
28 Dec 202320.2520.5020.0720.4820.09837,500
27 Dec 202320.3720.4420.1620.2119.82667,800
26 Dec 202320.5320.7420.3620.3619.97777,600
22 Dec 202320.6020.7120.3820.5420.14669,700
22 Dec 20230.241589 Dividend
21 Dec 202320.5220.7420.3520.6920.051,062,300
20 Dec 202320.1420.3120.0920.3119.69754,900
19 Dec 202320.8221.0320.0920.0919.471,837,800
18 Dec 202319.9320.8319.9320.6920.051,285,700
15 Dec 202319.9520.2919.8719.9119.301,815,000
14 Dec 202319.6820.1019.6819.9219.311,850,100
14 Dec 20230.982305 Dividend
13 Dec 202320.1620.8120.0720.6119.022,642,600
12 Dec 202320.1020.2319.8420.1118.561,443,600
11 Dec 202319.9720.1319.8120.0518.51922,100
08 Dec 202320.1120.1819.7119.9718.43933,700
07 Dec 202320.1620.2619.9120.0818.541,001,100
06 Dec 202320.2020.4620.0320.1618.611,483,100
05 Dec 202319.9820.4119.7919.9718.431,429,000
04 Dec 202319.2220.1619.0019.9818.445,396,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...