Skip to main content
logo
Companhia de Saneamento de Minas Gerais (BVMF:CSMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.70
+0.59 (2.03%)
Aug 28, 2025, 4:45 PM GMT-3

BVMF:CSMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202529.1029.9529.0029.8529.852.54%3,835,300
Aug 27, 202527.9929.1527.9729.1129.114.00%5,203,000
Aug 26, 202527.7028.2027.6827.9927.990.54%2,505,200
Aug 25, 202527.9028.0327.6027.8427.84-0.46%3,084,800
Aug 22, 202527.3728.3527.2127.9727.972.94%5,489,500
Aug 21, 202526.3027.2126.2027.1727.172.92%11,183,500
Aug 20, 202525.9826.4225.6426.4026.401.54%1,688,000
Aug 19, 202526.7026.7026.0026.0026.00-2.80%2,006,100
Aug 18, 202526.7327.0326.5226.7526.750.07%1,966,600
Aug 15, 202527.1627.2326.6526.7326.73-1.18%2,330,600
Aug 14, 202526.2227.1326.2227.0527.053.20%2,440,200
Aug 13, 202526.8027.2126.2126.2126.21-1.54%2,554,300
Aug 12, 202525.5026.8525.4526.6226.624.84%3,260,000
Aug 11, 202525.2525.7125.1225.3925.390.75%1,740,500
Aug 8, 202525.2925.4125.0525.2025.20-0.40%3,006,500
Aug 7, 202525.2525.4224.9625.3025.300.12%1,911,000
Aug 6, 202525.2725.4624.9525.2725.270.04%2,775,600
Aug 5, 202524.6125.6024.2625.2625.260.04%4,922,600
Aug 4, 202525.8025.8425.1025.2525.25-2.25%3,768,400
Aug 1, 202525.9326.1025.5525.8325.83-0.12%2,131,900
Jul 31, 202525.9726.0225.6125.8625.86-0.39%2,972,700
Jul 30, 202525.8526.1925.4625.9625.960.43%2,169,800
Jul 29, 202525.6726.0825.5425.8525.851.02%1,475,600
Jul 28, 202525.4325.7025.3525.5925.590.51%2,728,300
Jul 25, 202525.7526.0225.4625.4625.46-1.89%3,749,800
Jul 24, 202525.7325.9525.3125.9525.950.50%1,650,800
Jul 23, 202525.6725.9125.4625.8225.820.19%2,122,000
Jul 22, 202525.8426.3525.7025.7725.77-0.27%1,876,800
Jul 21, 202526.0926.2225.5525.8425.84-1.07%2,554,600
Jul 18, 202526.0026.2625.6526.1226.120.38%4,908,600
Jul 17, 202526.1126.2325.7126.0226.02-0.31%2,481,700
Jul 16, 202526.0626.2625.8526.1026.10-0.15%2,419,500
Jul 15, 202526.4726.7025.7226.1426.14-1.25%3,867,300
Jul 14, 202527.1727.1926.0626.4726.47-2.97%3,567,800
Jul 11, 202526.7527.5026.7027.2827.281.60%1,815,100
Jul 10, 202526.6027.0726.5026.8526.85-0.15%1,904,800
Jul 9, 202527.4727.6626.7526.8926.89-2.54%2,984,700
Jul 8, 202528.5028.5126.6427.5927.59-2.99%7,254,400
Jul 7, 202528.4528.6728.0328.4428.44-0.70%2,288,000
Jul 4, 202528.6028.8028.2228.6428.64-0.38%1,071,300
Jul 3, 202528.1529.0028.0628.7528.751.95%2,765,500
Jul 2, 202527.9928.2627.8728.2028.201.08%1,851,700
Jul 1, 202527.9528.2627.7827.9027.90-0.25%1,939,400
Jun 30, 202527.5028.2927.3327.9727.972.08%1,773,800
Jun 27, 202527.7227.9627.2327.4027.40-1.33%1,414,600
Jun 26, 202527.2227.8427.0227.7727.771.28%2,967,200
Jun 25, 202526.4927.5326.0127.4227.423.20%4,624,500
Jun 24, 202527.3027.4726.4126.5726.57-4.01%3,318,600
Jun 23, 202527.5628.2027.2827.6827.250.62%2,329,600
Jun 20, 202527.5527.9127.2527.5127.080.07%2,718,000