São Paulo - Delayed Quote BRL

Companhia de Saneamento de Minas Gerais (CSMG3.SA)

Compare
21.96
+0.48
+(2.23%)
At close: January 27 at 6:07:49 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.000.000.0021.9621.96-
Jan 24, 202521.6821.6821.2621.4821.48858,200
Jan 23, 202521.8321.9921.4021.6521.651,260,400
Jan 22, 202521.9022.2621.7621.8621.861,429,700
Jan 21, 202521.8822.1421.5022.0022.00824,800
Jan 20, 202521.7221.9521.6021.7321.73666,800
Jan 17, 202521.6221.9021.3521.7221.722,997,600
Jan 16, 202521.4021.7221.2321.6121.611,142,200
Jan 15, 202521.3821.6221.0921.4721.472,111,100
Jan 14, 202521.8421.8921.2621.2621.261,897,900
Jan 13, 202521.5921.8521.2021.7521.752,223,600
Jan 10, 202521.7522.0221.4221.5121.511,224,300
Jan 9, 202521.6221.8921.4321.7521.751,211,600
Jan 8, 202520.6521.8920.6521.5721.575,107,500
Jan 7, 202520.7621.1620.7020.8420.842,532,600
Jan 6, 202521.1021.2420.7220.8020.801,393,900
Jan 3, 202520.5321.0220.4220.8020.802,328,800
Jan 2, 202520.8220.9720.0620.5320.532,719,700
Dec 30, 202420.2421.0419.9920.8220.822,969,400
Dec 27, 202420.7020.7520.1020.2420.241,093,400
Dec 26, 2024 0.37 Dividend
Dec 26, 202420.7620.8720.1520.4420.442,453,800
Dec 23, 202421.9721.9720.9621.0720.701,912,700
Dec 20, 202421.8122.2221.6022.0721.681,906,200
Dec 19, 202421.2021.6221.0421.5821.201,662,500
Dec 18, 202422.2722.2921.0221.2020.831,975,100
Dec 17, 202422.6422.7922.2822.2821.891,906,500
Dec 16, 202422.8023.0122.4922.6422.241,110,900
Dec 13, 202423.3123.3322.6922.7022.301,548,700
Dec 12, 202424.3524.3623.1523.1622.751,670,400
Dec 11, 202424.3224.8624.0424.3923.961,854,000
Dec 10, 202424.8624.9024.1524.3223.891,880,600
Dec 9, 202424.6224.9124.5024.6124.181,823,100
Dec 6, 202425.1525.2024.5524.7524.322,339,600
Dec 5, 202424.8025.0924.6125.0924.651,042,700
Dec 4, 202425.3925.4124.5424.5524.121,576,000
Dec 3, 202425.0425.4124.9125.4024.951,177,000
Dec 2, 202425.3125.4424.8425.1924.751,351,300
Nov 29, 202425.0025.4424.3325.3824.931,494,500
Nov 28, 202425.6525.7025.0825.1024.661,472,500
Nov 27, 202425.5425.8025.1825.6425.191,261,200
Nov 26, 202425.5025.8225.1725.4224.971,118,400
Nov 25, 202425.2225.6425.1225.3824.931,422,300
Nov 22, 202424.8925.7524.8925.2224.782,417,000
Nov 21, 202425.0425.1124.7224.8924.45979,000
Nov 19, 202424.8525.3124.5325.0424.602,801,100
Nov 18, 202424.6424.9724.2024.6324.202,065,500
Nov 14, 202423.5924.9523.4224.6424.216,580,900
Nov 13, 202423.9424.0523.3123.5923.182,032,400
Nov 12, 202424.3125.3823.7523.9123.493,119,900
Nov 11, 202423.2924.4922.8924.2423.812,529,600
Nov 8, 202423.1223.5322.7523.2622.851,729,200
Nov 7, 202423.3924.0723.0923.1122.702,059,300
Nov 6, 202423.2223.3022.5223.3022.894,745,100
Nov 5, 202423.2123.8222.6523.1822.772,876,900
Nov 4, 202423.3823.8322.9323.1822.773,021,500
Nov 1, 202423.0423.5422.8023.2922.881,980,400
Oct 31, 202422.9023.2122.7423.0522.651,778,700
Oct 30, 202422.8923.0922.6422.9022.50891,100
Oct 29, 202422.7022.9322.6222.8922.491,316,300
Oct 28, 202422.7222.8522.5422.6822.281,099,200
Oct 25, 202422.5522.7022.3822.5522.15912,800
Oct 24, 202422.3022.6122.0722.5222.131,122,800
Oct 23, 202422.3022.3922.0722.2821.89948,000
Oct 22, 202422.3122.3721.9422.3121.92909,000
Oct 21, 202422.3122.4222.1522.3922.00652,200
Oct 18, 202422.1022.3322.0322.1321.742,306,900
Oct 17, 202422.0022.3721.7022.0921.701,307,800
Oct 16, 202422.0522.0621.8422.0021.612,619,600
Oct 15, 202421.9722.2521.8522.0921.701,648,400
Oct 14, 202422.0022.2021.8221.9421.561,628,500
Oct 11, 202422.3622.3621.8121.9121.53825,000
Oct 10, 202422.5622.5622.1522.2521.86982,100
Oct 9, 202422.7522.7722.2622.3021.911,079,600
Oct 8, 202422.8023.0122.7922.8222.42815,100
Oct 7, 202423.0723.1122.7922.8422.44895,100
Oct 4, 202423.3223.3222.8122.8322.43881,500
Oct 3, 202423.4323.4823.1623.2122.80931,200
Oct 2, 202423.2023.8623.2023.4423.031,173,800
Oct 1, 202423.0623.5623.0423.1522.74935,100
Sep 30, 202422.6723.3122.4623.0422.641,397,700
Sep 27, 202423.8023.9722.6222.6722.272,497,000
Sep 26, 202424.1124.1323.6623.7823.361,028,000
Sep 25, 202424.2624.4423.8824.0123.591,191,300
Sep 24, 202424.7524.8024.1524.2623.831,489,300
Sep 23, 202424.9824.9824.4924.5524.121,288,200
Sep 20, 202425.1325.3324.8424.8924.452,811,600
Sep 19, 202425.6125.6125.0725.1224.681,021,800
Sep 18, 2024 0.35 Dividend
Sep 18, 202425.4325.8125.2325.6125.16805,600
Sep 17, 202426.2626.3525.8425.9425.14840,700
Sep 16, 202425.6926.4225.6926.1225.312,303,000
Sep 13, 202425.1425.7725.1125.4424.655,131,700
Sep 12, 202424.8825.1024.6824.9824.21756,900
Sep 11, 202425.4725.7924.8024.8824.111,087,200
Sep 10, 202425.0725.9224.9625.3924.611,675,500
Sep 9, 202424.9625.1724.5524.9524.181,054,200
Sep 6, 202424.8625.1824.7624.8024.031,045,300
Sep 5, 202424.4225.1324.3624.8624.091,714,500
Sep 4, 202424.0424.6223.9824.4023.651,123,600
Sep 3, 202423.6124.1623.6024.0423.301,048,600
Sep 2, 202423.2223.7123.0723.7122.981,234,800
Aug 30, 202423.5223.7223.2623.7222.991,664,100
Aug 29, 202423.5323.5523.1623.5522.82657,100
Aug 28, 202423.1923.5523.0223.4322.71689,700
Aug 27, 202423.3023.3423.0423.1922.47797,900
Aug 26, 202423.5523.6623.0623.4222.701,093,200
Aug 23, 202423.2723.5923.2223.5322.80628,400
Aug 22, 202423.1523.4623.0023.2722.55996,000
Aug 21, 202423.1523.3123.0123.1322.42807,000
Aug 20, 202423.2323.4823.1123.1422.421,112,600
Aug 19, 202422.9923.3622.6823.1422.421,059,000
Aug 16, 202422.2922.9922.0322.9722.261,883,400
Aug 15, 202422.4022.4721.7722.1021.422,756,300
Aug 14, 202422.9623.3222.9023.2022.481,110,900
Aug 13, 202422.5022.9722.3922.9722.261,629,900
Aug 12, 202422.4122.4322.0722.3621.67693,100
Aug 9, 202421.6822.4921.6822.3821.691,238,200
Aug 8, 202421.7022.0021.5221.6721.00562,300
Aug 7, 202421.5021.8921.5021.8021.131,016,800
Aug 6, 202420.9121.5420.8921.4720.812,262,600
Aug 5, 202420.5921.1220.4620.9920.342,349,100
Aug 2, 202420.5821.1920.5721.0120.362,626,100
Aug 1, 202421.6821.7120.4220.4519.827,996,200
Jul 31, 202422.1922.6620.9121.9721.293,577,200
Jul 30, 202422.0722.1921.9122.1221.44718,800
Jul 29, 202422.0922.2721.6922.0921.41905,500
Jul 26, 202421.8222.0421.6421.8121.141,049,500
Jul 25, 202421.7022.2021.5021.8221.151,227,100
Jul 24, 202422.0522.2621.7421.7421.071,247,000
Jul 23, 202421.2822.1421.1622.0821.401,565,200
Jul 22, 202420.3821.4520.3821.3020.642,253,400
Jul 19, 202420.3920.5920.2120.3219.692,666,800
Jul 18, 202420.6720.6720.2020.3419.711,267,100
Jul 17, 202420.6420.7220.5320.6119.97690,100
Jul 16, 202420.3920.5720.2820.5619.922,361,900
Jul 15, 202420.7220.7220.2420.3619.731,017,100
Jul 12, 202420.6820.7220.5420.6620.02641,000
Jul 11, 202420.6220.8820.5520.6019.96991,700
Jul 10, 202420.7020.9720.5920.7520.11641,300
Jul 9, 202420.9921.0120.6320.6920.05589,400
Jul 8, 202420.7421.0020.5620.9020.25818,000
Jul 5, 202420.4120.7920.4120.6920.05774,000
Jul 4, 202420.3420.8820.3420.3719.741,002,100
Jul 3, 202420.1120.4220.1020.2519.621,074,200
Jul 2, 202419.9120.2019.8820.0519.432,087,200
Jul 1, 202420.7520.7719.8819.9119.295,784,200
Jun 28, 202420.7720.9820.5620.8920.24928,400
Jun 27, 202420.8020.8920.5220.7720.13833,800
Jun 26, 2024 0.38 Dividend
Jun 26, 202421.2221.2220.6420.7420.101,129,600
Jun 25, 202421.5521.7321.4021.5720.531,344,500
Jun 24, 202420.7221.6220.6821.4520.421,317,400
Jun 21, 202420.0320.6520.0020.6519.655,119,300
Jun 20, 202419.7920.0119.6919.8918.931,007,400
Jun 19, 202419.6719.7619.3619.7218.77607,600
Jun 18, 202419.8419.8719.4919.6218.67790,100
Jun 17, 202419.6119.9819.5419.8318.87971,700
Jun 14, 202419.6519.7419.4719.6118.66511,000
Jun 13, 202419.3619.7019.3119.5718.63525,500
Jun 12, 202419.6619.7819.3019.3118.381,097,600
Jun 11, 202419.7519.8519.4519.4518.511,226,600
Jun 10, 202419.7319.7519.4319.7018.751,103,800
Jun 7, 202419.8220.0219.6019.7218.771,327,500
Jun 6, 202420.4620.4619.8019.8218.861,710,800
Jun 5, 202420.4120.5720.1020.2819.301,085,000
Jun 4, 202420.1920.3920.0720.3919.412,003,100
Jun 3, 202420.1620.3320.0520.1919.221,275,000
May 31, 202420.2020.3019.9820.1519.181,388,700
May 29, 202420.2920.3820.1120.2019.23764,500
May 28, 202420.6620.8120.1020.2919.311,027,000
May 27, 202420.5020.6720.3120.6119.62712,000
May 24, 202420.5720.6820.4620.4619.47606,600
May 23, 202420.7620.7620.3320.5719.58568,900
May 22, 202421.0021.0720.5320.6519.65755,000
May 21, 202420.8321.1020.6920.9719.961,013,100
May 20, 202420.5420.9420.5420.7719.771,003,400
May 17, 202420.7020.8020.4820.4819.49839,500
May 16, 202420.9721.0920.4320.6119.621,408,000
May 15, 202420.5320.8820.3820.8719.861,032,500
May 14, 202420.1020.6320.0820.6319.641,940,400
May 13, 202419.6820.0319.6020.0019.041,441,200
May 10, 202419.3919.6219.1619.6018.661,317,600
May 9, 202419.7019.7019.1419.3318.401,612,300
May 8, 202419.5019.8019.3419.7218.771,355,600
May 7, 202419.9120.0319.2719.4718.531,929,000
May 6, 202419.3820.1519.2019.8618.901,813,700
May 3, 202419.7719.8419.3219.3818.451,927,600
May 2, 202419.6519.7819.0219.5918.653,507,100
Apr 30, 202420.5920.7119.4719.5818.644,200,600
Apr 29, 2024 0.79 Dividend
Apr 29, 202420.8520.9820.4820.7619.761,013,300
Apr 26, 202421.3621.8321.3621.5719.78960,900
Apr 25, 202421.5321.6921.1021.2519.481,087,100
Apr 24, 202421.6021.7521.3321.5219.731,336,100
Apr 23, 202421.5521.5521.2621.4919.701,021,800
Apr 22, 202421.5921.6521.2121.5519.761,242,600
Apr 19, 202421.0221.5320.7721.5319.743,594,500
Apr 18, 202421.2421.2920.8220.9719.231,650,300
Apr 17, 202421.0021.5420.9921.2319.471,648,400
Apr 16, 202421.2221.2420.7520.8819.141,613,900
Apr 15, 202421.1621.3620.9621.3219.551,104,800
Apr 12, 202422.0022.0421.0121.1019.351,245,800
Apr 11, 202421.8022.1021.4421.9920.161,126,400
Apr 10, 202421.7421.9621.3821.7519.941,640,800
Apr 9, 202421.4421.8321.4421.7419.931,124,900
Apr 8, 202421.2121.6821.2121.3719.591,408,300
Apr 5, 202421.3021.3020.9621.1719.41859,800
Apr 4, 202421.7021.7121.1421.2319.471,116,200
Apr 3, 202421.2721.6920.9921.6319.831,678,300
Apr 2, 202421.5821.6621.1921.3019.532,820,400
Apr 1, 202421.7822.0821.4821.5019.711,907,600
Mar 28, 202421.6421.8821.4121.7819.971,353,200
Mar 27, 202421.4021.8421.3021.6619.861,864,300
Mar 26, 2024 0.45 Dividend
Mar 26, 202420.7021.2420.5321.2419.471,596,100
Mar 25, 202421.3021.9021.2921.7019.481,785,300
Mar 22, 202421.0121.6720.7121.2519.083,430,200
Mar 21, 202421.0021.2020.7920.7918.661,924,400
Mar 20, 202420.2020.7020.0920.6218.51869,300
Mar 19, 202420.1120.3019.9320.2018.131,468,300
Mar 18, 202420.2520.3919.8620.0417.991,351,900
Mar 15, 202420.0020.1819.7920.1818.127,361,600
Mar 14, 202420.2420.3019.8220.0818.031,390,000
Mar 13, 202420.4720.5420.0620.1518.091,599,500
Mar 12, 202420.8020.8120.2620.4418.351,163,300
Mar 11, 202421.1021.1720.5520.7018.581,172,800
Mar 8, 202420.6621.3020.5421.1218.961,552,500
Mar 7, 202420.1520.9420.0920.8118.682,278,200
Mar 6, 202420.2620.5520.1420.1518.091,216,400
Mar 5, 202420.2020.4319.9720.2018.131,465,900
Mar 4, 202420.8821.0020.1120.1218.061,854,300
Mar 1, 202420.6921.0920.5420.8818.742,002,900
Feb 29, 202420.8220.8820.5720.6718.56994,200
Feb 28, 202420.7920.9620.6720.8518.72670,500
Feb 27, 202420.9421.1020.6220.8518.721,136,100
Feb 26, 202420.9521.3020.8620.8818.74843,800
Feb 23, 202421.5521.6020.8220.9718.821,260,500
Feb 22, 202421.3721.6421.2021.5519.341,582,000
Feb 21, 202422.2322.3121.3621.3719.181,703,500
Feb 20, 202421.9222.5421.8222.2319.962,203,500
Feb 19, 202421.8122.0021.5721.9219.681,155,100
Feb 16, 202421.7221.9821.4221.7919.561,027,400
Feb 15, 202421.6922.1221.5121.6719.451,511,500
Feb 14, 202421.8221.8421.2021.4519.261,413,800
Feb 9, 202421.2222.0721.1221.8719.631,457,200
Feb 8, 202421.6321.6921.0521.3119.131,928,000
Feb 7, 202421.2121.7321.1721.6319.421,005,400
Feb 6, 202421.5421.7621.2221.2319.061,277,000
Feb 5, 202421.1121.5420.9721.4919.291,237,200
Feb 2, 202421.3521.5121.0021.1118.953,307,900
Feb 1, 202421.3721.6220.9321.3519.173,725,400
Jan 31, 202421.4822.1321.2721.3719.182,386,100
Jan 30, 202421.5421.6121.3421.4519.26743,100
Jan 29, 202421.5821.6521.2121.5419.34989,000

Related Tickers

SAPR4.SA Companhia de Saneamento do Paraná - SANEPAR
5.14
+0.19%
 
SAPR11.SA Companhia de Saneamento do Paraná - SANEPAR
25.77
+0.90%
 
SBSP3.SA Companhia de Saneamento Básico do Estado de São Paulo - SABESP
95.55
+2.96%
 
SAPR3.SA Companhia de Saneamento do Paraná - SANEPAR
5.11
+0.99%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
16.22
+3.51%
 
GWRS Global Water Resources, Inc.
12.15
+1.08%
 
CWCO Consolidated Water Co. Ltd.
26.62
+3.26%