CSMG3.SA - Companhia de Saneamento de Minas Gerais

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 201966,1266,1265,1365,5665,56370.700
12 de dez de 201969,9970,1265,6566,1266,121.318.400
11 de dez de 201968,7769,6768,5869,5969,59787.500
10 de dez de 201968,6968,7567,1368,7168,71721.200
09 de dez de 201967,9868,8067,3068,7368,73504.600
06 de dez de 201967,8968,4467,1367,9667,96747.200
05 de dez de 201968,0068,3967,5067,8467,84424.700
04 de dez de 201968,0768,3666,6767,8367,831.062.900
03 de dez de 201968,4468,4467,1867,8167,81511.900
02 de dez de 201968,8068,9067,8668,0068,00708.500
29 de nov de 201968,0268,6967,5368,4968,49744.600
28 de nov de 201966,9868,1366,2667,9067,90472.200
27 de nov de 201965,9566,9765,8466,8766,87592.100
26 de nov de 201966,6966,7163,6365,9565,95983.100
25 de nov de 201966,6466,8165,8666,5066,50529.400
22 de nov de 201965,4066,5664,7366,1866,18707.200
21 de nov de 201964,7865,5964,4565,4065,40698.100
19 de nov de 201965,2165,6763,8364,7864,78661.400
18 de nov de 201964,9165,7764,2564,8964,89885.600
14 de nov de 201964,1165,0764,0464,4564,451.043.800
13 de nov de 201964,6164,6363,5464,1164,11626.200
12 de nov de 201964,8664,9764,0364,5564,55735.100
11 de nov de 201965,6965,9964,5064,6964,69821.600
08 de nov de 201966,9966,9965,1265,6965,69650.500
07 de nov de 201967,2467,2466,4066,9966,99552.800
06 de nov de 201966,6367,7965,9067,2467,24713.600
05 de nov de 201967,0067,5566,2667,0067,001.193.500
04 de nov de 201969,2969,4668,7569,0469,04776.400
01 de nov de 201968,0169,3268,0169,0069,001.327.000
31 de out de 201968,2168,2667,1067,4967,49779.600
30 de out de 201965,9868,1965,2368,1968,19878.800
29 de out de 201964,2365,9163,8565,4465,441.153.000
28 de out de 201964,8365,3264,0864,2664,26542.200
25 de out de 201966,9567,2165,0065,0065,00639.300
24 de out de 201967,0067,0065,7566,9566,95392.800
23 de out de 201965,3966,8464,6166,6266,62720.800
22 de out de 201965,7566,4364,9965,6165,61405.300
21 de out de 201965,0065,9964,6565,7065,70361.700
18 de out de 201965,1466,0764,6065,0065,001.077.200
17 de out de 201965,0065,4963,9665,2565,25395.700
16 de out de 201964,3965,1663,1165,0565,05430.900
15 de out de 201965,4566,1763,6364,2464,24701.700
14 de out de 201965,2565,4164,4465,4165,41357.100
11 de out de 201964,3665,3264,0265,2565,25466.500
10 de out de 201964,8765,2463,9164,0064,00398.900
09 de out de 201963,7564,9663,7564,7464,74752.600
08 de out de 201963,2164,2063,1963,8263,82505.500
07 de out de 201965,6065,6863,3063,3063,30712.900
04 de out de 201967,1567,1765,5865,9965,99576.800
03 de out de 201966,2466,7765,4166,6066,60518.200
02 de out de 201967,1367,1365,7566,1066,10564.000
01 de out de 201968,2368,7766,0367,7467,74626.200
30 de set de 201965,8768,3765,5967,9967,99958.500
27 de set de 201964,1165,4164,1065,4165,41675.500
26 de set de 201964,7165,1263,3264,0564,05616.000
25 de set de 201965,1065,1063,3164,4764,47941.600
25 de set de 20190.412437 Dividendo
24 de set de 201966,8866,8864,9365,6265,21584.300
23 de set de 201967,5067,8366,0466,3065,88293.200
20 de set de 201968,5468,5466,4267,2666,84600.400
19 de set de 201967,8868,7967,8768,1067,67375.500
18 de set de 201967,6267,8667,2067,6367,20483.000
17 de set de 201967,3567,8866,6767,7967,36395.900
16 de set de 201968,2168,2167,0067,3566,93372.400
13 de set de 201969,9869,9867,7468,2067,77263.100
12 de set de 201969,4969,9068,4269,7069,26362.800
11 de set de 201967,7168,7967,1568,7968,36516.800
10 de set de 201967,6867,9566,6267,3066,88540.600
09 de set de 201969,3469,8567,6267,7067,27610.500
06 de set de 201971,0971,0969,0369,3468,90406.400
05 de set de 201970,2870,6569,7270,6570,21439.900
04 de set de 201970,2470,7668,9869,9769,53397.000
03 de set de 201969,9870,2468,6269,7569,31489.300
02 de set de 201968,0270,8068,0269,9869,54408.900
30 de ago de 201969,4070,3469,0669,3668,921.048.400
29 de ago de 201968,6569,4967,6269,0068,57967.900
28 de ago de 201968,9568,9567,0268,4968,06938.000
27 de ago de 201969,6169,8768,1569,1568,72578.600
26 de ago de 201973,0073,0068,6169,1568,72805.800
23 de ago de 201973,3073,4971,3972,2271,77554.500
22 de ago de 201973,9974,5273,0973,8873,42453.200
21 de ago de 201972,0074,2071,1673,9973,52412.700
20 de ago de 201971,2571,8169,8071,8171,36392.900
19 de ago de 201971,5072,3670,6671,2070,75534.500
16 de ago de 201970,1171,2069,0571,2070,75583.200
15 de ago de 201972,0072,4667,5969,6769,23773.600
14 de ago de 201972,1372,1370,7671,5071,05799.800
13 de ago de 201970,9372,1870,8072,1871,73500.800
12 de ago de 201971,2071,8869,6571,0270,57908.400
09 de ago de 201971,0071,3269,6570,9970,54700.500
08 de ago de 201969,6071,0169,6070,9770,52908.400
07 de ago de 201969,1269,7068,2969,6069,16739.500
06 de ago de 201969,0069,4868,2669,3068,86651.900
05 de ago de 201968,9269,3868,0969,3268,88383.400
02 de ago de 201969,1969,9368,2269,7369,29489.100
01 de ago de 201968,2970,0067,8868,9968,56861.800
31 de jul de 201968,1868,4566,5967,4066,98921.300
30 de jul de 201966,4068,1566,4068,0667,631.215.300
29 de jul de 201964,8765,9163,5865,9165,50801.500
26 de jul de 201964,9665,1963,6464,4964,08438.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...