Companhia de Saneamento de Minas Gerais CSMG3
BMFBOVESPA · Brazil · Utilities
BRL 56.43+0.12 (+0.21%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 56.25 | -0.11% | BRL 56.70 | BRL 56.72 | BRL 55.82 | 109.80K |
| 2026-09-30 | BRL 56.31 | -1.09% | BRL 57.77 | BRL 58.06 | BRL 56.31 | 4.33M |
| 2026-09-29 | BRL 56.93 | +0.98% | BRL 56.20 | BRL 57.17 | BRL 56.03 | 2.75M |
| 2026-09-28 | BRL 56.38 | -2.56% | BRL 57.56 | BRL 57.84 | BRL 56.38 | 3.82M |
| 2026-09-25 | BRL 57.86 | +0.96% | BRL 57.31 | BRL 57.94 | BRL 56.44 | 2.68M |
| 2026-09-24 | BRL 57.31 | +1.38% | BRL 56.60 | BRL 57.73 | BRL 56.46 | 3.10M |
| 2026-09-23 | BRL 56.53 | +0.41% | BRL 55.81 | BRL 57.37 | BRL 55.53 | 4.31M |
| 2026-09-22 | BRL 56.30 | -1.05% | BRL 56.38 | BRL 56.66 | BRL 55.71 | 4.24M |
| 2026-09-21 | BRL 56.90 | +0.65% | BRL 56.79 | BRL 57.42 | BRL 55.94 | 4.38M |
| 2026-09-18 | BRL 56.53 | +0.82% | BRL 55.96 | BRL 56.53 | BRL 55.65 | 3.21M |
| 2026-09-17 | BRL 56.07 | -1.11% | BRL 56.50 | BRL 57.05 | BRL 55.78 | 2.91M |
| 2026-09-16 | BRL 56.70 | -0.96% | BRL 57.00 | BRL 57.63 | BRL 55.37 | 4.12M |
| 2026-09-15 | BRL 57.25 | +0.67% | BRL 57.10 | BRL 57.65 | BRL 56.86 | 2.39M |
| 2026-09-14 | BRL 56.87 | +1.64% | BRL 55.39 | BRL 57.62 | BRL 54.50 | 3.15M |
| 2026-09-11 | BRL 55.95 | -1.29% | BRL 56.63 | BRL 57.05 | BRL 55.72 | 3.88M |
| 2026-09-10 | BRL 56.68 | +2.07% | BRL 55.51 | BRL 57.16 | BRL 55.22 | 3.23M |
| 2026-09-09 | BRL 55.53 | -2.12% | BRL 56.45 | BRL 56.48 | BRL 55.30 | 3.56M |
| 2026-09-08 | BRL 56.73 | +1.47% | BRL 56.50 | BRL 57.33 | BRL 56.32 | 3.82M |
| 2026-09-04 | BRL 55.91 | -1.71% | BRL 56.80 | BRL 56.99 | BRL 55.80 | 4.02M |
| 2026-09-03 | BRL 56.88 | -0.46% | BRL 57.65 | BRL 58.21 | BRL 56.65 | 3.00M |
| 2026-09-02 | BRL 57.14 | +3.33% | BRL 55.71 | BRL 58.03 | BRL 55.51 | 6.21M |
| 2026-09-01 | BRL 55.30 | +0.14% | BRL 55.22 | BRL 56.18 | BRL 54.91 | 6.20M |
| 2026-08-31 | BRL 55.22 | +0.90% | BRL 55.11 | BRL 55.90 | BRL 54.92 | 6.90M |
| 2026-08-28 | BRL 54.73 | -0.85% | BRL 55.49 | BRL 55.49 | BRL 53.90 | 3.08M |
| 2026-08-27 | BRL 55.20 | +0.18% | BRL 54.99 | BRL 55.57 | BRL 54.66 | 2.35M |
| 2026-08-26 | BRL 55.10 | -0.72% | BRL 55.33 | BRL 56.10 | BRL 54.48 | 3.69M |
| 2026-08-25 | BRL 55.50 | +1.72% | BRL 54.56 | BRL 55.56 | BRL 54.25 | 3.51M |
| 2026-08-24 | BRL 54.56 | +0.11% | BRL 53.80 | BRL 55.45 | BRL 53.57 | 3.78M |
| 2026-08-21 | BRL 54.50 | +2.19% | BRL 53.71 | BRL 54.86 | BRL 53.26 | 3.88M |
| 2026-08-20 | BRL 53.33 | -2.58% | BRL 54.10 | BRL 54.53 | BRL 53.00 | 7.09M |
| 2026-08-19 | BRL 54.74 | +1.65% | BRL 55.31 | BRL 55.85 | BRL 54.04 | 4.69M |
| 2026-08-18 | BRL 53.85 | -1.70% | BRL 54.52 | BRL 54.89 | BRL 53.85 | 3.41M |
| 2026-08-17 | BRL 54.78 | -1.85% | BRL 55.62 | BRL 56.67 | BRL 54.32 | 5.93M |
| 2026-08-14 | BRL 55.81 | -0.69% | BRL 55.62 | BRL 56.39 | BRL 54.55 | 7.26M |
| 2026-08-13 | BRL 56.20 | -3.82% | BRL 57.80 | BRL 57.92 | BRL 55.60 | 8.10M |
| 2026-08-12 | BRL 58.43 | +0.92% | BRL 58.00 | BRL 59.00 | BRL 57.31 | 6.41M |
| 2026-08-11 | BRL 57.90 | -6.52% | BRL 60.32 | BRL 60.34 | BRL 57.01 | 6.98M |
| 2026-08-07 | BRL 61.94 | -2.23% | BRL 63.62 | BRL 63.62 | BRL 61.42 | 2.22M |
| 2026-08-06 | BRL 63.35 | -0.57% | BRL 63.19 | BRL 63.85 | BRL 63.00 | 1.64M |
| 2026-08-05 | BRL 63.71 | -0.31% | BRL 64.06 | BRL 64.76 | BRL 63.40 | 2.85M |
| 2026-08-04 | BRL 63.91 | -0.53% | BRL 64.72 | BRL 65.39 | BRL 63.57 | 2.41M |
| 2026-08-03 | BRL 64.25 | +0.12% | BRL 64.44 | BRL 65.03 | BRL 63.40 | 4.92M |
| 2026-07-31 | BRL 64.17 | +1.06% | BRL 64.13 | BRL 64.87 | BRL 63.48 | 2.95M |
| 2026-07-30 | BRL 63.50 | +2.72% | BRL 62.18 | BRL 63.50 | BRL 61.99 | 2.84M |
| 2026-07-29 | BRL 61.82 | -3.99% | BRL 64.39 | BRL 64.39 | BRL 61.08 | 4.71M |
| 2026-07-28 | BRL 64.39 | +1.55% | BRL 64.22 | BRL 65.32 | BRL 63.92 | 3.70M |
| 2026-07-27 | BRL 63.41 | +2.32% | BRL 62.52 | BRL 63.64 | BRL 61.62 | 3.52M |
| 2026-07-24 | BRL 61.97 | -3.10% | BRL 63.74 | BRL 63.74 | BRL 61.73 | 3.07M |
| 2026-07-23 | BRL 63.95 | -0.08% | BRL 63.73 | BRL 64.14 | BRL 63.20 | 2.46M |
| 2026-07-22 | BRL 64.00 | +1.33% | BRL 63.26 | BRL 64.41 | BRL 62.82 | 2.60M |
| 2026-07-21 | BRL 63.16 | -1.07% | BRL 63.84 | BRL 64.14 | BRL 62.72 | 2.64M |
| 2026-07-20 | BRL 63.84 | +0.44% | BRL 63.55 | BRL 64.18 | BRL 63.31 | 2.18M |
| 2026-07-17 | BRL 63.56 | -0.78% | BRL 64.06 | BRL 64.88 | BRL 63.39 | 3.52M |
| 2026-07-16 | BRL 64.06 | -1.99% | BRL 65.36 | BRL 65.39 | BRL 63.24 | 4.10M |
| 2026-07-15 | BRL 65.36 | -1.12% | BRL 66.10 | BRL 66.14 | BRL 65.08 | 3.17M |
| 2026-07-14 | BRL 66.10 | -0.26% | BRL 66.42 | BRL 66.92 | BRL 65.80 | 3.78M |
| 2026-07-13 | BRL 66.27 | -1.75% | BRL 67.59 | BRL 67.82 | BRL 66.27 | 4.07M |
| 2026-07-10 | BRL 67.45 | +4.57% | BRL 65.41 | BRL 67.57 | BRL 65.41 | 5.50M |
| 2026-07-09 | BRL 64.50 | +2.71% | BRL 62.85 | BRL 64.54 | BRL 62.60 | 3.64M |
| 2026-07-08 | BRL 62.80 | -0.32% | BRL 62.88 | BRL 63.30 | BRL 62.43 | 3.50M |
| 2026-07-07 | BRL 63.00 | +0.80% | BRL 62.48 | BRL 63.69 | BRL 61.22 | 5.32M |
| 2026-07-06 | BRL 62.50 | +0.63% | BRL 62.11 | BRL 62.86 | BRL 61.65 | 3.93M |
| 2026-07-03 | BRL 62.11 | +0.44% | BRL 61.88 | BRL 62.49 | BRL 61.08 | 3.31M |
| 2026-07-02 | BRL 61.84 | +1.14% | BRL 61.14 | BRL 61.91 | BRL 60.79 | 4.71M |
| 2026-07-01 | BRL 61.14 | +2.02% | BRL 59.28 | BRL 61.53 | BRL 58.52 | 5.38M |
| 2026-06-30 | BRL 59.93 | -1.22% | BRL 60.53 | BRL 60.53 | BRL 59.31 | 3.10M |
| 2026-06-29 | BRL 60.67 | +0.85% | BRL 60.20 | BRL 60.94 | BRL 59.82 | 1.84M |
| 2026-06-26 | BRL 60.16 | +0.37% | BRL 59.87 | BRL 60.65 | BRL 59.30 | 3.33M |
| 2026-06-25 | BRL 59.94 | +2.85% | BRL 58.47 | BRL 60.84 | BRL 58.42 | 5.63M |
| 2026-06-24 | BRL 58.28 | -0.97% | BRL 58.47 | BRL 58.56 | BRL 57.36 | 8.87M |
| 2026-06-23 | BRL 58.85 | -0.79% | BRL 58.99 | BRL 59.66 | BRL 58.69 | 3.20M |
| 2026-06-22 | BRL 59.32 | +4.68% | BRL 56.85 | BRL 59.53 | BRL 56.54 | 7.40M |
| 2026-06-19 | BRL 56.67 | -1.53% | BRL 57.55 | BRL 58.40 | BRL 56.67 | 8.26M |
| 2026-06-18 | BRL 57.55 | +2.49% | BRL 56.75 | BRL 58.59 | BRL 56.39 | 7.42M |
| 2026-06-17 | BRL 56.15 | -0.07% | BRL 56.46 | BRL 57.60 | BRL 55.81 | 6.81M |
| 2026-06-16 | BRL 56.19 | -0.69% | BRL 56.33 | BRL 56.95 | BRL 56.01 | 10.15M |
| 2026-06-15 | BRL 56.58 | -1.43% | BRL 56.05 | BRL 57.94 | BRL 56.05 | 30.94M |
| 2026-06-12 | BRL 57.40 | -1.88% | BRL 57.40 | BRL 58.34 | BRL 55.54 | 15.28M |
| 2026-06-11 | BRL 58.50 | +0.52% | BRL 58.61 | BRL 58.82 | BRL 56.74 | 4.28M |
| 2026-06-10 | BRL 58.20 | +1.22% | BRL 57.18 | BRL 58.54 | BRL 57.09 | 3.44M |
| 2026-06-09 | BRL 57.50 | +0.54% | BRL 57.50 | BRL 57.95 | BRL 56.59 | 4.93M |
| 2026-06-08 | BRL 57.19 | +0.60% | BRL 56.65 | BRL 57.62 | BRL 56.18 | 3.03M |
| 2026-06-05 | BRL 56.85 | -5.25% | BRL 58.65 | BRL 58.68 | BRL 54.92 | 9.10M |
| 2026-06-03 | BRL 60.00 | +13.42% | BRL 52.69 | BRL 60.00 | BRL 52.30 | 9.51M |
| 2026-06-02 | BRL 52.90 | +1.34% | BRL 52.28 | BRL 53.06 | BRL 52.07 | 5.30M |
| 2026-06-01 | BRL 52.20 | -0.97% | BRL 52.65 | BRL 52.81 | BRL 51.67 | 2.16M |
| 2026-05-29 | BRL 52.71 | -0.43% | BRL 53.20 | BRL 53.48 | BRL 51.68 | 4.42M |
| 2026-05-28 | BRL 52.94 | +4.32% | BRL 49.95 | BRL 53.21 | BRL 49.90 | 8.54M |
| 2026-05-27 | BRL 50.75 | -4.71% | BRL 50.60 | BRL 51.62 | BRL 49.36 | 13.92M |
| 2026-05-26 | BRL 53.26 | +0.49% | BRL 53.35 | BRL 53.71 | BRL 52.80 | 5.05M |