Mercado fechado

Companhia de Saneamento de Minas Gerais (CSMG3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
53,95+0,28 (+0,52%)
No fechamento: 5:06PM BRT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de ago de 202053,7554,3253,1353,9553,95633.200
06 de ago de 202052,3953,9952,0153,6753,67955.100
05 de ago de 202052,8853,6052,2152,3552,35620.300
04 de ago de 202053,5554,3552,1853,1353,13838.100
03 de ago de 202054,5555,2153,7554,2554,25919.400
31 de jul de 202054,4155,5053,8054,5554,551.851.600
30 de jul de 202053,9054,6553,7753,7853,78935.400
29 de jul de 202054,5054,9953,8354,2054,20789.300
28 de jul de 202055,2355,7054,5054,5654,56884.900
27 de jul de 202055,7055,9455,0655,2855,28936.100
24 de jul de 202055,2155,7154,4755,6755,67587.300
23 de jul de 202057,4857,5555,3055,5055,50820.700
22 de jul de 202056,9057,8556,5557,3057,30813.700
21 de jul de 202057,4657,7156,2356,9656,961.019.300
20 de jul de 202057,1158,2956,8157,4057,40614.500
17 de jul de 202056,5257,5756,0557,2957,29708.000
16 de jul de 202058,4858,9856,4256,4256,421.167.700
15 de jul de 202057,3559,5856,1258,9858,981.246.900
14 de jul de 202057,2057,6456,3356,5056,50738.000
13 de jul de 202058,0058,5057,2257,7757,77355.600
10 de jul de 202058,1058,4957,2358,0358,03425.000
09 de jul de 202058,5058,5757,3858,1058,10584.600
08 de jul de 202058,5358,5757,7458,2758,27522.200
07 de jul de 202058,4558,4556,9357,8957,89733.300
06 de jul de 202058,3159,0657,6558,3058,30934.700
03 de jul de 202057,0457,9656,8557,9057,90279.100
02 de jul de 202059,3059,5757,0157,3957,39644.400
01 de jul de 202058,1158,8057,5358,7158,71649.000
30 de jun de 202057,4358,5056,5158,2358,23852.000
29 de jun de 202056,2057,7955,6357,7157,711.030.700
26 de jun de 202059,0059,8455,0955,3555,351.606.200
25 de jun de 202061,1262,1258,0658,7558,751.262.700
24 de jun de 202060,7961,2058,8960,4560,45857.800
24 de jun de 20200.347296 Dividendo
23 de jun de 202063,0863,1460,0160,4160,061.092.100
22 de jun de 202061,1862,9560,7062,4562,091.053.900
19 de jun de 202060,6061,8159,3960,1259,771.118.800
18 de jun de 202059,8060,1458,7259,5659,22797.100
17 de jun de 202058,0060,3757,7259,8259,48641.400
16 de jun de 202059,0659,8557,3057,6557,32837.200
15 de jun de 202055,0058,9354,2158,0257,691.183.500
12 de jun de 202054,3056,1453,6356,0555,731.065.700
10 de jun de 202058,5159,2256,3556,5756,24787.100
09 de jun de 202058,0058,9356,0157,8757,541.092.600
08 de jun de 202055,0158,3555,0158,3458,001.565.600
05 de jun de 202056,6457,9554,5754,9554,631.055.000
04 de jun de 202057,0057,4855,3156,2155,89903.500
03 de jun de 202058,0959,6556,9057,1056,771.611.700
02 de jun de 202057,5258,6656,4158,1057,772.124.700
01 de jun de 202057,7058,3557,0257,4057,07888.000
29 de mai de 202058,6758,8856,6557,7057,371.660.500
28 de mai de 202059,7160,1257,8858,6258,281.526.000
27 de mai de 202063,0063,8458,8559,7259,382.970.400
26 de mai de 202055,5056,8254,6056,1055,781.294.700
25 de mai de 202053,3755,9252,5155,0154,69876.400
22 de mai de 202051,0051,7049,6751,7051,40912.800
21 de mai de 202048,7051,1547,9050,9350,64898.500
20 de mai de 202048,8548,8547,5148,2948,01731.100
19 de mai de 202048,2148,8447,1948,2047,92496.400
18 de mai de 202047,1248,8345,8148,2647,98880.800
15 de mai de 202044,9946,1844,2046,0045,74977.200
14 de mai de 202043,7145,5042,7945,4145,151.001.700
13 de mai de 202046,0346,6943,4344,4344,17973.700
12 de mai de 202048,7249,2845,7545,7545,49965.300
11 de mai de 202047,9649,0747,0848,2948,01982.400
08 de mai de 202047,2848,1446,7948,1447,86534.700
07 de mai de 202048,6648,6745,5646,4746,201.451.600
06 de mai de 202048,7549,3846,8948,4948,21592.900
05 de mai de 202047,4949,5047,4948,6948,41757.100
04 de mai de 202047,3047,4346,0347,2146,94686.800
30 de abr de 202049,4749,4746,5348,0047,721.781.200
29 de abr de 202049,7050,2848,6749,8249,53660.600
28 de abr de 202049,9250,2748,1249,0048,72889.700
27 de abr de 202047,0048,7746,7048,7748,49572.900
24 de abr de 202050,2150,2144,7046,1445,871.029.900
23 de abr de 202051,5051,5048,9050,3050,01932.100
22 de abr de 202048,3050,5248,1050,4950,20850.500
20 de abr de 202047,8848,6346,8547,9947,711.377.700
17 de abr de 202049,3749,7447,5948,4048,12729.600
16 de abr de 202048,0148,5146,9448,4948,21750.600
15 de abr de 202047,5047,9146,1547,8047,53747.300
14 de abr de 202047,2048,7446,7047,9547,67866.200
13 de abr de 202046,6546,8344,3346,3546,081.060.600
09 de abr de 202045,2846,5044,5546,5046,231.533.100
08 de abr de 202042,6045,8841,9045,0044,742.171.700
07 de abr de 202042,0743,6641,6442,7342,483.237.000
06 de abr de 202040,2040,7838,9640,1939,961.420.500
03 de abr de 202038,6939,1036,1238,1837,961.018.500
02 de abr de 202039,5040,4337,3738,7038,48974.600
01 de abr de 202039,1639,9638,2039,1938,96840.500
31 de mar de 202044,0044,4140,1940,9040,661.425.800
30 de mar de 202041,6244,6040,1744,6044,341.316.400
27 de mar de 202039,0041,4538,1341,2541,011.036.900
26 de mar de 202034,3640,8734,3540,3040,071.829.400
26 de mar de 20201.02831 Dividendo
25 de mar de 202033,8035,8632,5235,5834,351.570.700
24 de mar de 202036,9437,2733,0033,8032,631.434.400
23 de mar de 202039,0339,2433,3034,7333,531.258.100
20 de mar de 202040,2141,3635,8039,7938,421.319.500
19 de mar de 202036,6038,6634,5638,0936,781.385.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...