Mercado abrirá em 5 h 38 min

Companhia de Saneamento de Minas Gerais (CSMG3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,80+0,29 (+2,15%)
No fechamento: 6:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 202113,6013,9113,5513,8013,801.701.500
22 de out. de 202113,5013,6512,9613,5113,513.441.600
21 de out. de 202113,8213,8213,3413,5513,553.014.100
20 de out. de 202114,0314,0613,8613,9313,931.782.000
19 de out. de 202114,2314,3013,7913,9313,932.439.300
18 de out. de 202114,1814,4014,0814,3414,341.429.200
15 de out. de 202114,3014,4414,2314,2714,271.053.200
14 de out. de 202114,2614,3514,1114,2814,281.226.400
13 de out. de 202113,9014,2413,8414,2414,242.394.200
11 de out. de 202113,9214,0413,7513,8413,841.895.300
08 de out. de 202113,7514,0013,6613,8313,831.776.000
07 de out. de 202113,7013,7913,5013,6013,602.210.800
06 de out. de 202113,5113,6413,2813,6313,631.705.700
05 de out. de 202113,5913,8113,3913,6413,641.729.900
04 de out. de 202113,6713,6713,4113,5413,541.405.900
01 de out. de 202113,8513,8513,4613,6713,671.833.600
30 de set. de 202114,1514,2613,7713,8013,801.859.500
29 de set. de 202114,1014,1913,9914,0714,071.538.600
28 de set. de 202114,3214,4213,9614,0814,082.586.000
27 de set. de 202114,5614,7414,3314,4214,422.405.500
27 de set. de 20210.428983 Dividendo
24 de set. de 202114,9415,0714,7514,9814,552.371.600
23 de set. de 202114,9214,9614,7314,9214,492.207.100
22 de set. de 202114,8515,0514,7214,8614,432.433.400
21 de set. de 202114,4414,7714,3314,6614,242.281.200
20 de set. de 202114,3214,5114,1214,2913,881.884.900
17 de set. de 202114,3814,5714,1614,5714,152.558.200
16 de set. de 202114,3514,4814,2514,4314,021.575.100
15 de set. de 202114,4014,5314,1814,4314,022.241.200
14 de set. de 202114,6214,6714,3114,4013,991.709.100
13 de set. de 202114,3014,6014,1514,5114,091.902.400
10 de set. de 202114,1014,3013,9614,0913,691.775.900
09 de set. de 202113,7514,1313,6113,9513,552.561.500
08 de set. de 202114,2214,2813,6813,7513,361.943.300
06 de set. de 202114,0014,4013,9614,2013,791.073.800
03 de set. de 202114,2614,2713,9513,9513,552.295.100
02 de set. de 202114,3414,4414,0514,1913,782.131.800
01 de set. de 202114,0114,4613,9714,3313,921.853.200
31 de ago. de 202114,0414,1613,8513,9613,561.741.500
30 de ago. de 202114,1514,1613,9514,0513,651.061.900
27 de ago. de 202114,2514,2514,0214,1513,741.521.500
26 de ago. de 202114,3114,5014,0714,1313,732.504.600
25 de ago. de 202114,0314,3013,9614,2813,871.340.200
24 de ago. de 202114,0914,1613,9114,0313,631.614.100
23 de ago. de 202114,2114,2913,8313,9713,571.327.500
20 de ago. de 202113,6814,3013,6714,2013,792.346.100
19 de ago. de 202113,2013,8513,1313,7613,372.037.100
18 de ago. de 202113,6013,6013,2313,3012,922.049.300
17 de ago. de 202113,7113,8513,3313,5713,182.442.200
16 de ago. de 202113,6313,7913,5413,7313,341.941.800
13 de ago. de 202113,4113,7313,3713,6313,241.907.600
12 de ago. de 202113,6013,6513,3413,3412,962.118.100
11 de ago. de 202113,6713,7313,3813,5413,151.670.000
10 de ago. de 202113,8613,9913,5413,6313,242.091.000
09 de ago. de 202113,7913,9713,7513,8613,461.139.300
06 de ago. de 202113,9113,9613,6813,8213,421.703.600
05 de ago. de 202114,3714,4913,8813,9013,501.951.600
04 de ago. de 202114,0314,3513,9514,3013,892.680.200
03 de ago. de 202114,0814,0913,7714,0313,631.697.600
02 de ago. de 202113,9914,1413,8713,9313,531.580.100
30 de jul. de 202113,9714,0813,7713,8613,461.569.200
29 de jul. de 202114,1514,2913,9514,0413,641.424.600
28 de jul. de 202114,0614,1413,9914,1113,71961.400
27 de jul. de 202114,0514,0713,9113,9913,591.014.700
26 de jul. de 202114,1314,1714,0314,0513,651.124.500
23 de jul. de 202114,1814,2213,9714,1113,711.061.100
22 de jul. de 202114,0214,2413,9914,1413,741.101.100
21 de jul. de 202114,2014,2313,9414,0213,621.371.000
20 de jul. de 202114,4014,4014,0414,1813,771.801.400
19 de jul. de 202114,3614,4214,0914,2213,812.817.800
16 de jul. de 202114,6014,7114,4014,4013,991.704.000
15 de jul. de 202114,8814,9114,5414,5514,131.609.500
14 de jul. de 202114,7114,9514,7014,8514,421.281.700
13 de jul. de 202114,8114,8714,6114,6314,211.339.100
12 de jul. de 202114,4714,9014,4414,8414,422.653.000
08 de jul. de 202114,5014,6214,3014,3713,962.211.600
07 de jul. de 202114,6014,7114,3014,6214,202.393.000
06 de jul. de 202114,8514,8914,4714,5014,082.140.400
05 de jul. de 202115,0015,0614,8014,8514,421.297.100
02 de jul. de 202114,9015,0014,7515,0014,572.004.500
01 de jul. de 202115,3815,4614,6714,9114,486.212.300
30 de jun. de 202115,7115,8015,3615,4915,052.614.500
29 de jun. de 202115,9515,9615,6115,7615,311.730.700
28 de jun. de 202116,0416,0615,9015,9815,521.291.100
25 de jun. de 202116,2316,3115,8416,0515,592.094.700
24 de jun. de 202116,5816,5816,1016,2215,762.484.700
23 de jun. de 202116,5316,6316,4316,4916,021.099.000
23 de jun. de 20210.145507 Dividendo
22 de jun. de 202116,7616,8016,4116,6015,981.775.700
21 de jun. de 202116,8617,0316,6716,7516,131.567.200
18 de jun. de 202116,9517,0416,8416,8416,212.145.600
17 de jun. de 202117,2017,2016,8016,8816,251.909.900
16 de jun. de 202117,2517,3917,0617,1516,51944.700
15 de jun. de 202117,4417,4417,0317,2516,611.847.600
14 de jun. de 202117,3917,5217,2417,4116,761.376.100
11 de jun. de 202117,2517,3617,0317,3016,661.002.800
10 de jun. de 202117,4517,5717,0917,2716,631.790.800
09 de jun. de 202117,5917,6017,3417,4216,771.109.300
08 de jun. de 202117,8017,8117,4517,5916,941.336.100
07 de jun. de 202117,7817,9917,6817,8017,141.290.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...