Mercado fechado

Companhia de Saneamento de Minas Gerais (CSMG3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,57+0,32 (+1,51%)
No fechamento: 05:07PM BRT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202421,3621,8321,3621,5721,57960.900
25 de abr. de 202421,5321,6921,1021,2521,251.087.100
24 de abr. de 202421,6021,7521,3321,5221,521.336.100
23 de abr. de 202421,5521,5521,2621,4921,491.021.800
22 de abr. de 202421,5921,6521,2121,5521,551.242.600
19 de abr. de 202421,0221,5320,7721,5321,533.594.500
18 de abr. de 202421,2421,2920,8220,9720,971.650.300
17 de abr. de 202421,0021,5420,9921,2321,231.648.400
16 de abr. de 202421,2221,2420,7520,8820,881.613.900
15 de abr. de 202421,1621,3620,9621,3221,321.104.800
12 de abr. de 202422,0022,0421,0121,1021,101.245.800
11 de abr. de 202421,8022,1021,4421,9921,991.126.400
10 de abr. de 202421,7421,9621,3821,7521,751.640.800
09 de abr. de 202421,4421,8321,4421,7421,741.124.900
08 de abr. de 202421,2121,6821,2121,3721,371.408.300
05 de abr. de 202421,3021,3020,9621,1721,17859.800
04 de abr. de 202421,7021,7121,1421,2321,231.116.200
03 de abr. de 202421,2721,6920,9921,6321,631.678.300
02 de abr. de 202421,5821,6621,1921,3021,302.820.400
01 de abr. de 202421,7822,0821,4821,5021,501.907.600
28 de mar. de 202421,6421,8821,4121,7821,781.353.200
27 de mar. de 202421,4021,8421,3021,6621,661.864.300
26 de mar. de 202420,7021,2420,5321,2421,241.596.100
26 de mar. de 20240.418403 Dividendo
25 de mar. de 202421,3021,9021,2921,7021,281.785.300
22 de mar. de 202421,0121,6720,7121,2520,843.430.200
21 de mar. de 202421,0021,2020,7920,7920,391.924.400
20 de mar. de 202420,2020,7020,0920,6220,22869.300
19 de mar. de 202420,1120,3019,9320,2019,811.468.300
18 de mar. de 202420,2520,3919,8620,0419,651.351.900
15 de mar. de 202420,0020,1819,7920,1819,797.361.600
14 de mar. de 202420,2420,3019,8220,0819,691.390.000
13 de mar. de 202420,4720,5420,0620,1519,761.599.500
12 de mar. de 202420,8020,8120,2620,4420,051.163.300
11 de mar. de 202421,1021,1720,5520,7020,301.172.800
08 de mar. de 202420,6621,3020,5421,1220,711.552.500
07 de mar. de 202420,1520,9420,0920,8120,412.278.200
06 de mar. de 202420,2620,5520,1420,1519,761.216.400
05 de mar. de 202420,2020,4319,9720,2019,811.465.900
04 de mar. de 202420,8821,0020,1120,1219,731.854.300
01 de mar. de 202420,6921,0920,5420,8820,482.002.900
29 de fev. de 202420,8220,8820,5720,6720,27994.200
28 de fev. de 202420,7920,9620,6720,8520,45670.500
27 de fev. de 202420,9421,1020,6220,8520,451.136.100
26 de fev. de 202420,9521,3020,8620,8820,48843.800
23 de fev. de 202421,5521,6020,8220,9720,571.260.500
22 de fev. de 202421,3721,6421,2021,5521,131.582.000
21 de fev. de 202422,2322,3121,3621,3720,961.703.500
20 de fev. de 202421,9222,5421,8222,2321,802.203.500
19 de fev. de 202421,8122,0021,5721,9221,501.155.100
16 de fev. de 202421,7221,9821,4221,7921,371.027.400
15 de fev. de 202421,6922,1221,5121,6721,251.511.500
14 de fev. de 202421,8221,8421,2021,4521,041.413.800
09 de fev. de 202421,2222,0721,1221,8721,451.457.200
08 de fev. de 202421,6321,6921,0521,3120,901.928.000
07 de fev. de 202421,2121,7321,1721,6321,211.005.400
06 de fev. de 202421,5421,7621,2221,2320,821.277.000
05 de fev. de 202421,1121,5420,9721,4921,081.237.200
02 de fev. de 202421,3521,5121,0021,1120,703.307.900
01 de fev. de 202421,3721,6220,9321,3520,943.725.400
31 de jan. de 202421,4822,1321,2721,3720,962.386.100
30 de jan. de 202421,5421,6121,3421,4521,04743.100
29 de jan. de 202421,5821,6521,2121,5421,12989.000
26 de jan. de 202422,3922,3921,5821,5821,161.425.800
25 de jan. de 202422,2022,4222,1122,2121,78823.800
24 de jan. de 202422,6322,6822,1122,1721,741.299.400
23 de jan. de 202422,5022,7222,2622,6522,21766.300
22 de jan. de 202422,1422,4022,0822,2921,86925.700
19 de jan. de 202422,4422,5722,1322,2121,781.814.800
18 de jan. de 202422,4922,5322,1322,4422,011.676.400
17 de jan. de 202422,3522,5022,1522,4822,051.104.800
16 de jan. de 202422,4822,5721,9422,3621,931.605.900
15 de jan. de 202422,2822,8922,2822,4822,051.179.000
12 de jan. de 202422,0622,3921,6522,2221,791.128.200
11 de jan. de 202421,8022,1421,4422,0521,62929.200
10 de jan. de 202421,6222,0021,5421,8121,391.130.300
09 de jan. de 202421,0721,6520,8821,6321,211.337.000
08 de jan. de 202420,6221,0720,4721,0720,66756.200
05 de jan. de 202420,4320,7420,2720,6120,21747.900
04 de jan. de 202420,4820,5620,0820,4420,05931.000
03 de jan. de 202420,2220,6820,2220,4720,08965.800
02 de jan. de 202420,4920,6820,1020,2019,811.274.500
28 de dez. de 202320,2520,5020,0720,4820,09837.500
27 de dez. de 202320,3720,4420,1620,2119,82667.800
26 de dez. de 202320,5320,7420,3620,3619,97777.600
22 de dez. de 202320,6020,7120,3820,5420,14669.700
22 de dez. de 20230.241589 Dividendo
21 de dez. de 202320,5220,7420,3520,6920,051.062.300
20 de dez. de 202320,1420,3120,0920,3119,69754.900
19 de dez. de 202320,8221,0320,0920,0919,471.837.800
18 de dez. de 202319,9320,8319,9320,6920,051.285.700
15 de dez. de 202319,9520,2919,8719,9119,301.815.000
14 de dez. de 202319,6820,1019,6819,9219,311.850.100
14 de dez. de 20230.982305 Dividendo
13 de dez. de 202320,1620,8120,0720,6119,022.642.600
12 de dez. de 202320,1020,2319,8420,1118,561.443.600
11 de dez. de 202319,9720,1319,8120,0518,51922.100
08 de dez. de 202320,1120,1819,7119,9718,43933.700
07 de dez. de 202320,1620,2619,9120,0818,541.001.100
06 de dez. de 202320,2020,4620,0320,1618,611.483.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...