São Paulo - Delayed Quote
BRL
Companhia de Saneamento de Minas Gerais (CSMG3.SA)
48.01
-1.10
(-2.24%)
As of 2:25:31 PM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.80
48.95
47.21
47.72
47.72
4,214,800
Oct 29, 2026
50.11
51.02
48.72
49.11
49.11
6,178,300
Oct 28, 2026
50.20
50.48
48.95
50.00
50.00
10,421,700
Oct 27, 2026
49.83
50.60
47.90
50.45
50.45
12,694,600
Oct 26, 2026
51.00
53.99
47.45
49.25
49.25
17,205,800
Oct 23, 2026
63.19
65.05
62.97
64.58
64.58
5,647,400
Oct 22, 2026
62.50
63.90
62.25
62.96
62.96
5,302,900
Oct 21, 2026
63.79
64.54
62.58
63.00
63.00
4,731,000
Oct 20, 2026
63.19
64.58
62.86
63.55
63.55
6,027,700
Oct 19, 2026
62.39
63.34
61.60
62.28
62.28
3,140,900
Oct 16, 2026
62.45
63.00
61.08
61.61
61.61
5,698,500
Oct 15, 2026
62.34
63.86
62.00
62.00
62.00
3,995,100
Oct 14, 2026
61.48
63.70
60.51
63.60
63.60
10,996,900
Oct 13, 2026
64.01
64.22
61.83
62.37
62.37
6,214,500
Oct 9, 2026
63.69
66.34
63.54
64.56
64.56
7,640,600
Oct 8, 2026
62.30
64.35
61.77
63.69
63.69
8,007,800
Oct 7, 2026
61.74
62.99
61.02
62.86
62.86
5,620,600
Oct 6, 2026
61.50
62.84
61.04
61.74
61.74
6,667,300
Oct 5, 2026
57.80
62.30
56.88
61.03
61.03
11,339,500
Oct 2, 2026
57.71
57.74
54.91
56.25
56.25
8,436,500
Oct 1, 2026
56.70
56.92
55.31
56.78
56.78
3,627,500
Sep 30, 2026
57.77
58.06
56.31
56.31
56.31
4,326,900
Sep 29, 2026
56.20
57.17
56.03
56.93
56.93
2,747,200
Sep 28, 2026
57.56
57.84
56.38
56.38
56.38
3,817,900
Sep 25, 2026
57.31
57.94
56.44
57.86
57.86
2,677,300
Sep 24, 2026
56.60
57.73
56.46
57.31
57.31
3,100,100
Sep 23, 2026
55.81
57.37
55.53
56.53
56.53
4,311,000
Sep 22, 2026
0.255646
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
56.38
56.66
55.71
56.30
56.30
4,239,500
Sep 21, 2026
56.79
57.42
55.94
56.90
56.64
4,382,600
Sep 18, 2026
55.96
56.53
55.65
56.53
56.28
3,208,400
Sep 17, 2026
56.50
57.05
55.78
56.07
55.82
2,906,700
Sep 16, 2026
57.00
57.63
55.37
56.70
56.45
4,122,800
Sep 15, 2026
57.10
57.65
56.86
57.25
56.99
2,393,500
Sep 14, 2026
55.39
57.62
54.50
56.87
56.61
3,152,900
Sep 11, 2026
56.63
57.05
55.72
55.95
55.70
3,881,000
Sep 10, 2026
55.51
57.16
55.22
56.68
56.43
3,232,700
Sep 9, 2026
56.45
56.48
55.30
55.53
55.28
3,558,600
Sep 8, 2026
56.50
57.33
56.32
56.73
56.48
3,818,200
Sep 4, 2026
56.80
56.99
55.80
55.91
55.66
4,018,100
Sep 3, 2026
57.65
58.21
56.65
56.88
56.62
3,004,200
Sep 2, 2026
55.71
58.03
55.51
57.14
56.88
6,214,900
Sep 1, 2026
55.22
56.18
54.91
55.30
55.05
6,204,000
Aug 31, 2026
55.11
55.90
54.92
55.22
54.97
6,898,500
Aug 28, 2026
55.49
55.49
53.90
54.73
54.48
3,079,600
Aug 27, 2026
54.99
55.57
54.66
55.20
54.95
2,349,600
Aug 26, 2026
55.33
56.10
54.48
55.10
54.85
3,687,100
Aug 25, 2026
54.56
55.56
54.25
55.50
55.25
3,513,400
Aug 24, 2026
53.80
55.45
53.57
54.56
54.31
3,775,800
Aug 21, 2026
53.71
54.86
53.26
54.50
54.26
3,877,000
Aug 20, 2026
54.10
54.53
53.00
53.33
53.09
7,092,500
Aug 19, 2026
55.31
55.85
54.04
54.74
54.49
4,690,300
Aug 18, 2026
54.52
54.89
53.85
53.85
53.61
3,408,500
Aug 17, 2026
55.62
56.67
54.32
54.78
54.53
5,932,600
Aug 14, 2026
55.62
56.39
54.55
55.81
55.56
7,255,100
Aug 13, 2026
57.80
57.92
55.60
56.20
55.95
8,102,000
Aug 12, 2026
58.00
59.00
57.31
58.43
58.17
6,405,200
Aug 11, 2026
60.32
60.34
57.01
57.90
57.64
6,984,500
Aug 10, 2026
61.94
61.95
59.98
60.57
60.30
3,370,700
Aug 7, 2026
63.62
63.62
61.42
61.94
61.66
2,222,600
Aug 6, 2026
63.19
63.85
63.00
63.35
63.07
1,638,300
Aug 5, 2026
64.06
64.76
63.40
63.71
63.42
2,849,700
Aug 4, 2026
64.72
65.39
63.57
63.91
63.62
2,409,600
Aug 3, 2026
64.44
65.03
63.40
64.25
63.96
4,922,300
Jul 31, 2026
64.13
64.87
63.48
64.17
63.88
2,953,000
Jul 30, 2026
62.18
63.50
61.99
63.50
63.21
2,839,600
Jul 29, 2026
64.39
64.39
61.08
61.82
61.54
4,712,300
Jul 28, 2026
64.22
65.32
63.92
64.39
64.10
3,700,300
Jul 27, 2026
62.52
63.64
61.62
63.41
63.13
3,515,600
Jul 24, 2026
63.74
63.74
61.73
61.97
61.69
3,073,600
Jul 23, 2026
63.73
64.14
63.20
63.95
63.66
2,463,500
Jul 22, 2026
63.26
64.41
62.82
64.00
63.71
2,595,700
Jul 21, 2026
63.84
64.14
62.72
63.16
62.88
2,635,300
Jul 20, 2026
63.55
64.18
63.31
63.84
63.55
2,179,100
Jul 17, 2026
64.06
64.88
63.39
63.56
63.27
3,520,200
Jul 16, 2026
65.36
65.39
63.24
64.06
63.77
4,098,700
Jul 15, 2026
66.10
66.14
65.08
65.36
65.07
3,167,200
Jul 14, 2026
66.42
66.92
65.80
66.10
65.80
3,777,400
Jul 13, 2026
67.59
67.82
66.27
66.27
65.97
4,065,600
Jul 10, 2026
65.41
67.57
65.41
67.45
67.15
5,500,400
Jul 9, 2026
62.85
64.54
62.60
64.50
64.21
3,644,600
Jul 8, 2026
62.88
63.30
62.43
62.80
62.52
3,502,100
Jul 7, 2026
62.48
63.69
61.22
63.00
62.72
5,320,800
Jul 6, 2026
62.11
62.86
61.65
62.50
62.22
3,930,300
Jul 3, 2026
61.88
62.49
61.08
62.11
61.83
3,313,000
Jul 2, 2026
61.14
61.91
60.79
61.84
61.56
4,709,600
Jul 1, 2026
59.28
61.53
58.52
61.14
60.87
5,381,200
Jun 30, 2026
60.53
60.53
59.31
59.93
59.66
3,096,500
Jun 29, 2026
60.20
60.94
59.82
60.67
60.40
1,840,800
Jun 26, 2026
59.87
60.65
59.30
60.16
59.89
3,329,500
Jun 25, 2026
58.47
60.84
58.42
59.94
59.67
5,632,600
Jun 24, 2026
0.375874
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
58.47
58.56
57.36
58.28
58.02
8,870,700
Jun 23, 2026
58.99
59.66
58.69
58.85
58.21
3,203,400
Jun 22, 2026
56.85
59.53
56.54
59.32
58.68
7,402,400
Jun 19, 2026
57.55
58.40
56.67
56.67
56.06
8,255,800
Jun 18, 2026
56.75
58.59
56.39
57.55
56.93
7,417,500
Jun 17, 2026
56.46
57.60
55.81
56.15
55.54
6,805,600
Jun 16, 2026
56.33
56.95
56.01
56.19
55.58
10,152,500
Jun 15, 2026
56.05
57.94
56.05
56.58
55.97
30,935,700
Jun 12, 2026
57.40
58.34
55.54
57.40
56.78
15,284,500
Jun 11, 2026
58.61
58.82
56.74
58.50
57.87
4,284,300
Jun 10, 2026
57.18
58.54
57.09
58.20
57.57
3,443,600
Jun 9, 2026
57.50
57.95
56.59
57.50
56.88
4,925,000
Jun 8, 2026
56.65
57.62
56.18
57.19
56.57
3,027,900
Jun 5, 2026
58.65
58.68
54.92
56.85
56.23
9,098,800
Jun 3, 2026
52.69
60.00
52.30
60.00
59.35
9,507,900
Jun 2, 2026
52.28
53.06
52.07
52.90
52.33
5,296,800
Jun 1, 2026
52.65
52.81
51.67
52.20
51.63
2,163,400
May 29, 2026
53.20
53.48
51.68
52.71
52.14
4,421,800
May 28, 2026
49.95
53.21
49.90
52.94
52.37
8,539,800
May 27, 2026
50.60
51.62
49.36
50.75
50.20
13,919,200
May 26, 2026
53.35
53.71
52.80
53.26
52.68
5,054,800
May 25, 2026
52.43
53.27
52.35
53.00
52.42
3,870,900
May 22, 2026
50.85
52.43
50.65
52.29
51.72
3,460,000
May 21, 2026
52.26
52.26
50.17
51.14
50.59
9,114,800
May 20, 2026
52.79
53.65
52.29
52.80
52.23
6,207,700
May 19, 2026
53.20
54.15
52.56
52.77
52.20
3,947,100
May 18, 2026
51.50
54.36
51.49
53.50
52.92
6,781,300
May 15, 2026
51.47
51.94
50.79
51.70
51.14
3,169,400
May 14, 2026
51.35
52.32
51.11
52.25
51.68
4,469,200
May 13, 2026
52.96
53.04
50.98
51.31
50.75
5,338,100
May 12, 2026
52.90
53.83
52.63
53.00
52.42
4,643,000
May 11, 2026
53.61
54.14
52.34
53.00
52.42
4,921,100
May 8, 2026
54.03
55.25
53.61
54.44
53.85
3,234,500
May 7, 2026
55.35
55.35
53.45
53.75
53.17
4,904,800
May 6, 2026
54.99
55.58
54.73
55.25
54.65
2,563,700
May 5, 2026
54.29
55.00
53.68
54.55
53.96
2,969,600
May 4, 2026
54.00
54.89
53.87
54.43
53.84
3,875,800
Apr 30, 2026
54.08
55.10
54.01
54.04
53.45
3,385,900
Apr 29, 2026
54.47
55.18
53.76
53.80
53.22
3,651,800
Apr 28, 2026
55.77
55.77
54.65
55.21
54.61
2,095,600
Apr 27, 2026
57.40
57.40
56.01
56.01
55.40
2,427,900
Apr 24, 2026
56.69
57.76
56.42
57.32
56.70
7,945,800
Apr 23, 2026
57.90
58.48
56.35
56.55
55.94
5,502,700
Apr 22, 2026
57.82
58.74
57.10
57.82
57.19
3,198,500
Apr 20, 2026
57.51
58.60
57.03
58.03
57.40
3,099,200
Apr 17, 2026
58.02
58.35
56.10
57.35
56.73
7,590,300
Apr 16, 2026
57.89
58.08
56.32
57.40
56.78
4,939,600
Apr 15, 2026
57.72
58.32
57.06
57.66
57.03
4,055,900
Apr 14, 2026
56.89
58.01
56.55
57.71
57.08
3,135,400
Apr 13, 2026
58.70
58.98
56.45
56.84
56.22
4,858,300
Apr 10, 2026
60.69
61.00
58.53
58.99
58.35
5,627,700
Apr 9, 2026
58.50
60.80
58.20
60.35
59.70
7,116,200
Apr 8, 2026
59.00
59.31
57.50
58.09
57.46
4,665,500
Apr 7, 2026
57.49
57.99
56.61
57.63
57.00
2,647,700
Apr 6, 2026
58.00
58.16
57.05
57.50
56.88
1,162,500
Apr 2, 2026
56.51
58.69
56.25
57.95
57.32
3,584,700
Apr 1, 2026
57.69
57.97
56.61
57.59
56.97
3,734,100
Mar 31, 2026
56.56
58.40
56.34
57.70
57.07
3,178,000
Mar 30, 2026
54.92
56.36
54.70
55.96
55.35
2,277,500
Mar 27, 2026
55.62
56.21
54.15
54.66
54.07
2,013,200
Mar 26, 2026
55.95
56.12
54.73
55.81
55.20
2,783,900
Mar 25, 2026
55.00
58.57
54.81
56.60
55.99
4,676,800
Mar 24, 2026
0.468386
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
54.41
54.72
53.05
54.72
54.13
1,864,900
Mar 23, 2026
54.00
55.94
54.00
55.06
54.00
2,854,600
Mar 20, 2026
55.37
55.60
53.40
53.45
52.42
7,203,800
Mar 19, 2026
53.02
55.63
53.02
55.34
54.27
2,981,800
Mar 18, 2026
54.68
55.19
54.17
54.20
53.16
3,116,900
Mar 17, 2026
53.32
55.37
53.26
54.57
53.52
3,926,100
Mar 16, 2026
52.61
53.68
51.97
53.32
52.29
3,189,300
Mar 13, 2026
52.38
53.31
51.64
52.07
51.07
2,147,700
Mar 12, 2026
52.68
52.77
51.75
52.01
51.01
2,062,800
Mar 11, 2026
53.25
54.52
52.93
53.41
52.38
1,810,600
Mar 10, 2026
53.49
54.29
53.00
53.67
52.64
2,450,900
Mar 9, 2026
0.001815
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
52.42
53.40
51.54
53.14
52.12
4,169,600
Mar 6, 2026
52.70
53.06
51.69
52.17
51.16
2,040,200
Mar 5, 2026
53.79
54.70
52.71
52.94
51.92
2,447,000
Mar 4, 2026
54.01
54.93
53.37
54.51
53.46
2,023,100
Mar 3, 2026
54.23
54.23
52.59
53.74
52.70
3,794,900
Mar 2, 2026
54.23
55.34
53.60
55.34
54.27
2,409,900
Feb 27, 2026
55.23
55.30
54.00
54.70
53.64
3,331,700
Feb 26, 2026
57.50
57.74
54.32
55.64
54.57
5,154,700
Feb 25, 2026
57.27
58.23
56.60
57.17
56.07
2,701,500
Feb 24, 2026
58.92
59.33
56.78
57.22
56.12
4,465,500
Feb 23, 2026
58.55
58.94
57.94
58.89
57.75
2,103,200
Feb 20, 2026
57.73
58.77
56.89
58.70
57.57
2,687,200
Feb 19, 2026
57.01
58.33
56.82
58.15
57.03
5,059,100
Feb 18, 2026
55.82
57.57
55.82
56.96
55.86
2,707,600
Feb 13, 2026
56.40
56.40
54.11
55.81
54.73
3,059,600
Feb 12, 2026
57.06
58.05
56.08
56.46
55.37
2,300,600
Feb 11, 2026
56.00
57.93
55.77
57.14
56.04
4,149,500
Feb 10, 2026
55.31
55.90
54.84
55.77
54.69
2,086,100
Feb 9, 2026
53.50
55.55
53.29
55.38
54.31
1,914,900
Feb 6, 2026
53.85
54.30
53.38
53.85
52.81
1,198,100
Feb 5, 2026
53.47
54.94
53.29
53.78
52.74
2,688,400
Feb 4, 2026
54.45
54.88
52.60
53.47
52.44
2,841,900
Feb 3, 2026
53.00
54.79
52.38
54.50
53.45
4,081,500
Feb 2, 2026
52.40
53.75
50.99
52.38
51.37
3,983,600
Jan 30, 2026
50.48
51.85
50.40
51.15
50.16
3,213,700
Jan 29, 2026
51.69
51.98
49.18
50.45
49.48
4,094,000
Jan 28, 2026
51.19
52.50
50.23
51.35
50.36
3,360,200
Jan 27, 2026
50.43
52.00
50.43
51.02
50.04
2,311,100
Jan 26, 2026
49.15
50.49
49.04
50.12
49.15
3,402,300
Jan 23, 2026
48.21
49.41
45.50
49.04
48.09
6,263,900
Jan 22, 2026
46.89
48.60
46.89
48.22
47.29
3,216,200
Jan 21, 2026
45.84
47.09
45.72
46.89
45.99
3,028,700
Jan 20, 2026
44.98
45.73
44.70
45.51
44.63
3,821,900
Jan 19, 2026
45.44
45.60
44.70
45.01
44.14
1,220,400
Jan 16, 2026
44.01
45.34
43.93
45.25
44.38
5,176,500
Jan 15, 2026
44.48
44.85
44.00
44.14
43.29
2,679,600
Jan 14, 2026
44.22
44.28
43.62
44.24
43.39
1,286,600
Jan 13, 2026
44.61
45.15
43.82
43.99
43.14
2,443,200
Jan 12, 2026
44.36
45.18
43.81
44.51
43.65
2,178,300
Jan 9, 2026
43.76
44.63
43.67
44.31
43.45
1,649,500
Jan 8, 2026
42.75
43.97
42.74
43.76
42.92
2,472,400
Jan 7, 2026
43.07
43.07
42.27
42.70
41.88
1,302,400
Jan 6, 2026
42.44
43.55
42.44
43.07
42.24
1,160,300
Jan 5, 2026
43.63
43.65
42.27
42.54
41.72
4,059,700
Jan 2, 2026
43.92
44.10
43.38
43.47
42.63
7,089,600
Dec 30, 2025
43.30
43.92
43.12
43.92
43.07
3,253,100
Dec 29, 2025
43.11
43.24
42.69
43.20
42.37
1,220,900
Dec 26, 2025
44.18
44.39
43.09
43.26
42.43
1,548,600
Dec 23, 2025
0.364057
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
43.05
44.65
43.05
43.97
43.12
12,120,300
Dec 22, 2025
43.32
43.51
42.46
43.18
41.99
1,103,400
Dec 19, 2025
42.91
43.95
42.82
43.26
42.07
2,066,000
Dec 18, 2025
43.53
43.58
41.50
42.91
41.73
3,568,600
Dec 17, 2025
0.527452
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
42.57
42.91
41.72
42.88
41.70
2,044,200
Dec 16, 2025
43.79
43.93
42.49
42.56
40.87
2,747,500
Dec 15, 2025
43.69
44.00
43.25
43.80
42.06
1,059,200
Dec 12, 2025
43.32
44.30
42.94
43.68
41.95
1,521,600
Dec 11, 2025
43.32
43.68
42.94
43.15
41.44
1,005,500
Dec 10, 2025
42.91
43.81
42.71
43.38
41.66
8,249,900
Dec 9, 2025
43.22
43.22
41.97
42.91
41.21
1,553,600
Dec 8, 2025
41.80
44.11
41.80
43.42
41.70
3,634,000
Dec 5, 2025
42.70
43.13
41.27
41.75
40.10
2,157,500
Dec 4, 2025
42.96
43.55
42.43
42.89
41.19
2,211,300
Dec 3, 2025
43.99
43.99
42.54
42.95
41.25
2,079,100
Dec 2, 2025
43.00
43.93
42.75
43.61
41.88
3,649,000
Dec 1, 2025
41.57
42.77
41.46
42.77
41.08
4,334,100
Nov 28, 2025
41.44
41.63
40.56
41.63
39.98
2,116,900
Nov 27, 2025
39.75
41.85
39.75
41.40
39.76
3,220,300
Nov 26, 2025
39.24
40.55
39.24
39.54
37.97
2,605,500
Nov 25, 2025
38.51
39.38
38.51
39.24
37.69
1,205,000
Nov 24, 2025
37.89
38.69
37.79
38.20
36.69
1,140,400
Nov 21, 2025
38.01
38.23
37.34
37.89
36.39
1,481,700
Nov 19, 2025
38.10
38.18
37.58
38.11
36.60
1,351,300
Nov 18, 2025
38.57
38.64
38.08
38.08
36.57
979,800
Nov 17, 2025
39.36
39.56
38.50
38.50
36.97
2,148,100
Nov 14, 2025
38.59
39.45
38.58
39.35
37.79
2,468,000
Nov 13, 2025
38.34
38.61
38.00
38.60
37.07
973,800
Nov 12, 2025
37.89
38.46
37.82
38.28
36.76
1,033,300
Nov 11, 2025
37.58
38.54
37.52
37.89
36.39
1,382,000
Nov 10, 2025
37.79
37.90
37.50
37.67
36.18
698,300
Nov 7, 2025
38.40
38.40
37.40
37.69
36.20
1,814,500
Nov 6, 2025
38.56
38.83
38.03
38.27
36.75
1,491,700
Nov 5, 2025
37.73
38.71
37.32
38.26
36.74
2,767,500
Nov 4, 2025
37.37
37.79
37.00
37.73
36.24
1,609,700
Nov 3, 2025
37.79
37.89
37.35
37.73
36.24
1,955,600
Oct 31, 2025
37.70
37.79
37.28
37.79
36.29
2,150,000
Oct 30, 2025
37.47
37.67
37.05
37.62
36.13
971,500
