Companhia de Saneamento de Minas Gerais (BVMF:CSMG3)
Brazil
· Delayed Price · Currency is BRL 33.77
+0.19 (0.57%)
Sep 26, 2025, 5:07 PM GMT-3
BVMF:CSMG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.79 | 34.12 | 33.03 | 33.77 | 33.77 | 0.57% | 2,268,900 |
| Sep 25, 2025 | 33.55 | 33.78 | 33.11 | 33.58 | 33.58 | -0.03% | 2,059,800 |
| Sep 24, 2025 | 33.49 | 33.79 | 33.31 | 33.59 | 33.59 | 0.12% | 1,348,000 |
| Sep 23, 2025 | 33.23 | 33.97 | 33.08 | 33.55 | 33.55 | -0.18% | 1,875,600 |
| Sep 22, 2025 | 33.25 | 33.87 | 33.14 | 33.61 | 33.16 | 0.66% | 1,249,900 |
| Sep 19, 2025 | 33.27 | 33.62 | 33.19 | 33.39 | 32.95 | 0.36% | 1,565,100 |
| Sep 18, 2025 | 33.39 | 33.86 | 33.11 | 33.27 | 32.83 | -0.24% | 1,146,000 |
| Sep 17, 2025 | 32.77 | 33.44 | 32.74 | 33.35 | 32.91 | 1.40% | 2,422,600 |
| Sep 16, 2025 | 33.10 | 33.10 | 32.44 | 32.89 | 32.45 | 0.43% | 2,122,400 |
| Sep 15, 2025 | 32.60 | 33.27 | 32.60 | 32.75 | 32.31 | -0.21% | 1,466,400 |
| Sep 12, 2025 | 32.09 | 32.82 | 31.70 | 32.82 | 32.38 | 2.79% | 4,540,400 |
| Sep 11, 2025 | 31.52 | 32.26 | 31.45 | 31.93 | 31.50 | 1.27% | 3,690,600 |
| Sep 10, 2025 | 31.58 | 31.92 | 31.45 | 31.53 | 31.11 | -0.54% | 2,793,800 |
| Sep 9, 2025 | 31.59 | 31.92 | 31.49 | 31.70 | 31.28 | -0.13% | 4,635,300 |
| Sep 8, 2025 | 31.37 | 31.86 | 31.07 | 31.74 | 31.32 | 1.18% | 3,102,000 |
| Sep 5, 2025 | 31.30 | 31.98 | 31.15 | 31.37 | 30.95 | 1.03% | 6,085,600 |
| Sep 4, 2025 | 30.19 | 31.25 | 30.17 | 31.05 | 30.64 | 2.81% | 10,294,300 |
| Sep 3, 2025 | 29.80 | 30.20 | 29.59 | 30.20 | 29.80 | 1.34% | 2,034,800 |
| Sep 2, 2025 | 29.40 | 30.12 | 28.95 | 29.80 | 29.40 | 1.36% | 5,750,700 |
| Sep 1, 2025 | 30.05 | 30.46 | 29.15 | 29.40 | 29.01 | -1.64% | 2,514,000 |
| Aug 29, 2025 | 29.99 | 30.27 | 29.68 | 29.89 | 29.49 | 0.13% | 3,772,700 |
| Aug 28, 2025 | 29.10 | 29.95 | 29.00 | 29.85 | 29.45 | 2.54% | 3,836,700 |
| Aug 27, 2025 | 27.99 | 29.15 | 27.97 | 29.11 | 28.72 | 4.00% | 5,203,000 |
| Aug 26, 2025 | 27.70 | 28.20 | 27.68 | 27.99 | 27.62 | 0.54% | 2,505,200 |
| Aug 25, 2025 | 27.90 | 28.03 | 27.60 | 27.84 | 27.47 | -0.46% | 3,084,800 |
| Aug 22, 2025 | 27.37 | 28.35 | 27.21 | 27.97 | 27.97 | 2.94% | 5,489,500 |
| Aug 21, 2025 | 26.30 | 27.21 | 26.20 | 27.17 | 27.17 | 2.92% | 11,183,500 |
| Aug 20, 2025 | 25.98 | 26.42 | 25.64 | 26.40 | 26.40 | 1.54% | 1,688,000 |
| Aug 19, 2025 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | -2.80% | 2,006,100 |
| Aug 18, 2025 | 26.73 | 27.03 | 26.52 | 26.75 | 26.75 | 0.07% | 1,966,600 |
| Aug 15, 2025 | 27.16 | 27.23 | 26.65 | 26.73 | 26.73 | -1.18% | 2,330,600 |
| Aug 14, 2025 | 26.22 | 27.13 | 26.22 | 27.05 | 27.05 | 3.20% | 2,440,200 |
| Aug 13, 2025 | 26.80 | 27.21 | 26.21 | 26.21 | 26.21 | -1.54% | 2,554,300 |
| Aug 12, 2025 | 25.50 | 26.85 | 25.45 | 26.62 | 26.62 | 4.84% | 3,260,000 |
| Aug 11, 2025 | 25.25 | 25.71 | 25.12 | 25.39 | 25.39 | 0.75% | 1,740,500 |
| Aug 8, 2025 | 25.29 | 25.41 | 25.05 | 25.20 | 25.20 | -0.40% | 3,006,500 |
| Aug 7, 2025 | 25.25 | 25.42 | 24.96 | 25.30 | 25.30 | 0.12% | 1,911,000 |
| Aug 6, 2025 | 25.27 | 25.46 | 24.95 | 25.27 | 25.27 | 0.04% | 2,775,600 |
| Aug 5, 2025 | 24.61 | 25.60 | 24.26 | 25.26 | 25.26 | 0.04% | 4,922,600 |
| Aug 4, 2025 | 25.80 | 25.84 | 25.10 | 25.25 | 25.25 | -2.25% | 3,768,400 |
| Aug 1, 2025 | 25.93 | 26.10 | 25.55 | 25.83 | 25.83 | -0.12% | 2,131,900 |
| Jul 31, 2025 | 25.97 | 26.02 | 25.61 | 25.86 | 25.86 | -0.39% | 2,972,700 |
| Jul 30, 2025 | 25.85 | 26.19 | 25.46 | 25.96 | 25.96 | 0.43% | 2,169,800 |
| Jul 29, 2025 | 25.67 | 26.08 | 25.54 | 25.85 | 25.85 | 1.02% | 1,475,600 |
| Jul 28, 2025 | 25.43 | 25.70 | 25.35 | 25.59 | 25.59 | 0.51% | 2,728,300 |
| Jul 25, 2025 | 25.75 | 26.02 | 25.46 | 25.46 | 25.46 | -1.89% | 3,749,800 |
| Jul 24, 2025 | 25.73 | 25.95 | 25.31 | 25.95 | 25.95 | 0.50% | 1,650,800 |
| Jul 23, 2025 | 25.67 | 25.91 | 25.46 | 25.82 | 25.82 | 0.19% | 2,122,000 |
| Jul 22, 2025 | 25.84 | 26.35 | 25.70 | 25.77 | 25.77 | -0.27% | 1,876,800 |
| Jul 21, 2025 | 26.09 | 26.22 | 25.55 | 25.84 | 25.84 | -1.07% | 2,554,600 |