Mercado fechado

Companhia de Saneamento de Minas Gerais (CSMG3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,96-0,22 (-1,67%)
No fechamento: 05:07PM BRT
Período:
14 de ago. de 2021 - 14 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 202212,9613,3412,8112,9612,962.196.200
11 de ago. de 202213,5613,8013,1213,1813,181.791.400
10 de ago. de 202213,0013,5612,9513,4213,422.318.000
09 de ago. de 202212,9813,1612,8012,9212,92909.300
08 de ago. de 202213,1313,1812,8112,9812,982.662.400
05 de ago. de 202213,3313,4213,0013,1613,161.185.400
04 de ago. de 202212,7013,6712,7013,3613,362.528.400
03 de ago. de 202212,0912,8312,0012,6612,664.193.600
02 de ago. de 202212,2112,2611,8811,9611,961.698.700
01 de ago. de 202212,0012,3011,8412,2112,211.523.000
29 de jul. de 202212,2212,3211,9012,0012,003.028.200
28 de jul. de 202211,7812,2211,7812,2212,221.290.200
27 de jul. de 202211,4111,9011,3811,8011,801.473.200
26 de jul. de 202211,7411,7611,2111,3911,393.228.100
25 de jul. de 202211,8511,9711,6611,7311,731.853.800
22 de jul. de 202211,5611,8111,4511,7711,771.393.900
21 de jul. de 202211,5211,6011,3711,4811,48877.300
20 de jul. de 202211,2611,6211,2611,5011,501.122.700
19 de jul. de 202211,2511,3911,1511,3511,351.127.500
18 de jul. de 202211,3811,3811,0911,1711,171.183.800
15 de jul. de 202211,2711,4011,1811,2911,29823.600
14 de jul. de 202211,2111,3111,1811,2411,24531.600
13 de jul. de 202211,2511,4811,1611,3711,371.516.300
12 de jul. de 202211,2111,4011,1811,3211,321.044.100
11 de jul. de 202211,3211,3911,1611,2211,22724.300
08 de jul. de 202211,3611,4811,3011,3511,351.040.700
07 de jul. de 202211,5211,5211,3311,3411,341.112.300
06 de jul. de 202211,2511,4511,1311,3911,39977.600
05 de jul. de 202211,3711,4711,1611,2611,26944.900
04 de jul. de 202211,6311,6911,4011,4111,411.090.500
01 de jul. de 202211,5811,7111,4611,6811,681.003.900
30 de jun. de 202211,6411,6711,4511,5211,521.216.700
29 de jun. de 202211,9912,0511,6911,8011,80700.000
28 de jun. de 202211,9912,1411,8711,9511,95995.700
27 de jun. de 202211,6411,9511,6411,9311,93768.500
24 de jun. de 202211,8111,9311,6311,6311,63738.300
23 de jun. de 202211,8912,0411,7311,7511,751.109.900
22 de jun. de 202211,5811,9611,5511,8711,87964.000
22 de jun. de 20220.140134 Dividendo
21 de jun. de 202211,9912,0311,7311,7911,651.191.100
20 de jun. de 202211,9712,0911,8011,8911,75929.600
17 de jun. de 202212,1312,4611,9411,9411,805.678.900
15 de jun. de 202212,2212,4312,0512,1912,051.704.600
14 de jun. de 202212,1612,3212,0112,0811,94801.800
13 de jun. de 202212,3012,3412,0412,1512,011.154.300
10 de jun. de 202212,5112,6312,3612,4812,33750.000
09 de jun. de 202212,7312,8112,5512,6112,46626.200
08 de jun. de 202212,6312,9012,5612,7212,57692.400
07 de jun. de 202212,7012,8312,6312,6612,51882.800
06 de jun. de 202213,0613,0912,7412,7412,59799.100
03 de jun. de 202213,1613,2312,9612,9912,84938.500
02 de jun. de 202213,8013,8213,1613,1813,021.830.000
01 de jun. de 202213,4913,8813,1313,7013,542.133.400
31 de mai. de 202213,6613,7013,2713,4713,311.778.900
30 de mai. de 202213,3613,6013,2713,6013,44865.200
27 de mai. de 202213,2813,4313,2013,3613,20751.900
26 de mai. de 202213,4113,5113,1613,2813,121.206.300
25 de mai. de 202213,1113,4213,1013,3813,221.541.800
24 de mai. de 202212,8513,1612,8113,1613,001.201.400
23 de mai. de 202212,6813,0212,6612,9112,761.409.200
20 de mai. de 202212,9012,9312,4812,6112,461.422.500
19 de mai. de 202212,6312,8612,5012,7512,60777.700
18 de mai. de 202212,8012,9312,4712,6112,461.187.400
17 de mai. de 202212,8012,9612,6812,8012,651.155.100
16 de mai. de 202212,6712,7512,5112,6212,471.119.100
13 de mai. de 202212,4912,8012,4412,6612,51865.700
12 de mai. de 202212,2412,5012,2012,4612,311.176.800
11 de mai. de 202212,5312,6212,2712,3112,161.334.200
10 de mai. de 202212,4012,5812,3112,5412,392.002.700
09 de mai. de 202212,2712,4212,0412,3312,181.877.700
06 de mai. de 202212,2812,4012,1712,3212,171.242.600
05 de mai. de 202212,5912,5912,1112,2712,122.348.800
04 de mai. de 202212,3612,7012,1012,7012,552.441.200
03 de mai. de 202213,0013,0812,3412,4012,254.041.800
02 de mai. de 202213,6413,6512,9813,1212,962.386.300
29 de abr. de 202214,5714,5713,6613,6613,503.263.100
28 de abr. de 202214,2914,5714,2714,4214,251.864.800
27 de abr. de 202214,2014,3214,0714,2914,121.501.700
26 de abr. de 202214,0614,2013,9014,1013,932.652.300
25 de abr. de 202214,0014,1813,7914,1013,932.152.700
22 de abr. de 202213,9014,2113,8714,1013,932.094.000
20 de abr. de 202213,8914,3013,7214,1313,962.213.500
19 de abr. de 202214,4914,5913,6513,9013,732.727.200
18 de abr. de 202214,5014,6114,3314,5214,351.501.000
14 de abr. de 202214,3014,6214,2214,5514,381.703.000
13 de abr. de 202214,1714,5114,1414,4014,231.636.700
12 de abr. de 202214,1714,3413,9514,0713,902.193.800
11 de abr. de 202214,7914,8214,2014,2014,031.754.700
08 de abr. de 202214,1214,9314,0914,8614,682.373.700
07 de abr. de 202213,9714,4213,7914,2414,072.653.200
06 de abr. de 202213,8114,2213,6214,1313,963.270.400
05 de abr. de 202213,8514,0313,4813,8713,712.909.700
04 de abr. de 202214,1014,2013,6613,8413,682.870.700
01 de abr. de 202213,6814,5013,6214,4214,255.694.400
31 de mar. de 202213,5213,7413,1813,7113,554.791.300
30 de mar. de 202214,2014,2313,0613,5313,379.015.700
29 de mar. de 202214,6414,9014,2814,8114,631.543.000
28 de mar. de 202214,7514,8814,5114,5114,341.235.000
25 de mar. de 202214,6714,8614,5614,7214,551.510.900
24 de mar. de 202214,4814,7114,2414,6514,481.503.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...