Companhia de Saneamento de Minas Gerais (BVMF:CSMG3)
Brazil · Delayed Price · Currency is BRL 25.39
+0.13 (0.51%)
Aug 6, 2025, 4:54 PM GMT-3
BVMF:CSMG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.27 | 25.46 | 24.95 | 25.27 | 25.27 | 0.04% | 2,774,600 |
| 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 |
| Jul 18, 2025 | 26.00 | 26.26 | 25.65 | 26.12 | 26.12 | 0.38% | 4,908,600 |
| Jul 17, 2025 | 26.11 | 26.23 | 25.71 | 26.02 | 26.02 | -0.31% | 2,481,700 |
| Jul 16, 2025 | 26.06 | 26.26 | 25.85 | 26.10 | 26.10 | -0.15% | 2,419,500 |
| Jul 15, 2025 | 26.47 | 26.70 | 25.72 | 26.14 | 26.14 | -1.25% | 3,867,300 |
| Jul 14, 2025 | 27.17 | 27.19 | 26.06 | 26.47 | 26.47 | -2.97% | 3,567,800 |
| Jul 11, 2025 | 26.75 | 27.50 | 26.70 | 27.28 | 27.28 | 1.60% | 1,815,100 |
| Jul 10, 2025 | 26.60 | 27.07 | 26.50 | 26.85 | 26.85 | -0.15% | 1,904,800 |
| Jul 9, 2025 | 27.47 | 27.66 | 26.75 | 26.89 | 26.89 | -2.54% | 2,984,700 |
| Jul 8, 2025 | 28.50 | 28.51 | 26.64 | 27.59 | 27.59 | -2.99% | 7,254,400 |
| Jul 7, 2025 | 28.45 | 28.67 | 28.03 | 28.44 | 28.44 | -0.70% | 2,288,000 |
| Jul 4, 2025 | 28.60 | 28.80 | 28.22 | 28.64 | 28.64 | -0.38% | 1,071,300 |
| Jul 3, 2025 | 28.15 | 29.00 | 28.06 | 28.75 | 28.75 | 1.95% | 2,765,500 |
| Jul 2, 2025 | 27.99 | 28.26 | 27.87 | 28.20 | 28.20 | 1.08% | 1,851,700 |
| Jul 1, 2025 | 27.95 | 28.26 | 27.78 | 27.90 | 27.90 | -0.25% | 1,939,400 |
| Jun 30, 2025 | 27.50 | 28.29 | 27.33 | 27.97 | 27.97 | 2.08% | 1,773,800 |
| Jun 27, 2025 | 27.72 | 27.96 | 27.23 | 27.40 | 27.40 | -1.33% | 1,414,600 |
| Jun 26, 2025 | 27.22 | 27.84 | 27.02 | 27.77 | 27.77 | 1.28% | 2,967,200 |
| Jun 25, 2025 | 26.49 | 27.53 | 26.01 | 27.42 | 27.42 | 3.20% | 4,624,500 |
| Jun 24, 2025 | 27.30 | 27.47 | 26.41 | 26.57 | 26.57 | -4.01% | 3,318,600 |
| Jun 23, 2025 | 27.56 | 28.20 | 27.28 | 27.68 | 27.25 | 0.62% | 2,329,600 |
| Jun 20, 2025 | 27.55 | 27.91 | 27.25 | 27.51 | 27.08 | 0.07% | 2,718,000 |
| Jun 18, 2025 | 27.23 | 27.69 | 27.17 | 27.49 | 27.06 | 0.70% | 1,638,100 |
| Jun 17, 2025 | 27.01 | 27.33 | 26.91 | 27.30 | 26.87 | 1.30% | 1,511,600 |
| Jun 16, 2025 | 26.55 | 27.36 | 26.42 | 26.95 | 26.53 | 1.62% | 2,249,900 |
| Jun 13, 2025 | 25.08 | 26.71 | 24.89 | 26.52 | 26.10 | 5.74% | 7,540,400 |
| Jun 12, 2025 | 24.31 | 25.28 | 23.90 | 25.08 | 24.69 | 3.42% | 3,239,300 |
| Jun 11, 2025 | 23.80 | 24.50 | 23.69 | 24.25 | 23.87 | 1.89% | 2,666,800 |
| Jun 10, 2025 | 23.95 | 24.11 | 23.62 | 23.80 | 23.43 | 0.42% | 781,400 |
| Jun 9, 2025 | 24.13 | 24.18 | 23.70 | 23.70 | 23.33 | -2.43% | 1,314,900 |
| Jun 6, 2025 | 23.88 | 24.76 | 23.69 | 24.29 | 23.91 | 1.72% | 2,399,200 |
| Jun 5, 2025 | 23.53 | 23.88 | 23.28 | 23.88 | 23.51 | 1.49% | 1,443,200 |
| Jun 4, 2025 | 23.92 | 24.05 | 23.35 | 23.53 | 23.16 | -1.75% | 1,262,100 |
| Jun 3, 2025 | 23.77 | 24.00 | 23.46 | 23.95 | 23.58 | 0.80% | 1,673,700 |
| Jun 2, 2025 | 23.88 | 24.10 | 23.50 | 23.76 | 23.39 | -0.50% | 1,472,900 |
| May 30, 2025 | 24.71 | 24.81 | 23.83 | 23.88 | 23.51 | -3.79% | 2,162,100 |
| May 29, 2025 | 24.60 | 24.85 | 24.54 | 24.82 | 24.43 | 0.89% | 1,040,200 |
| May 28, 2025 | 25.20 | 25.20 | 24.54 | 24.60 | 24.21 | -2.42% | 1,434,800 |