Companhia de Saneamento de Minas Gerais (BVMF:CSMG3)
Brazil
· Delayed Price · Currency is BRL 41.75
-1.14 (-2.66%)
At close: Dec 5, 2025
BVMF:CSMG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.70 | 43.13 | 41.27 | 41.75 | 41.75 | -2.66% | 2,156,300 |
| Dec 4, 2025 | 42.96 | 43.55 | 42.43 | 42.89 | 42.89 | -0.14% | 2,211,300 |
| Dec 3, 2025 | 43.99 | 43.99 | 42.54 | 42.95 | 42.95 | -1.51% | 2,079,100 |
| Dec 2, 2025 | 43.00 | 43.93 | 42.75 | 43.61 | 43.61 | 1.96% | 3,649,000 |
| Dec 1, 2025 | 41.57 | 42.77 | 41.46 | 42.77 | 42.77 | 2.74% | 4,334,100 |
| Nov 28, 2025 | 41.44 | 41.63 | 40.56 | 41.63 | 41.63 | 0.56% | 2,106,100 |
| Nov 27, 2025 | 39.75 | 41.85 | 39.75 | 41.40 | 41.40 | 4.70% | 3,220,300 |
| Nov 26, 2025 | 39.24 | 40.55 | 39.24 | 39.54 | 39.54 | 0.76% | 2,605,500 |
| Nov 25, 2025 | 38.51 | 39.38 | 38.51 | 39.24 | 39.24 | 2.72% | 1,205,000 |
| Nov 24, 2025 | 37.89 | 38.69 | 37.79 | 38.20 | 38.20 | 0.82% | 1,140,400 |
| Nov 21, 2025 | 38.01 | 38.23 | 37.34 | 37.89 | 37.89 | -0.58% | 1,479,200 |
| Nov 19, 2025 | 38.10 | 38.18 | 37.58 | 38.11 | 38.11 | 0.08% | 1,351,300 |
| Nov 18, 2025 | 38.57 | 38.64 | 38.08 | 38.08 | 38.08 | -1.09% | 979,800 |
| Nov 17, 2025 | 39.36 | 39.56 | 38.50 | 38.50 | 38.50 | -2.16% | 2,148,100 |
| Nov 14, 2025 | 38.59 | 39.45 | 38.58 | 39.35 | 39.35 | 1.94% | 2,467,800 |
| Nov 13, 2025 | 38.34 | 38.61 | 38.00 | 38.60 | 38.60 | 0.84% | 973,800 |
| Nov 12, 2025 | 37.89 | 38.46 | 37.82 | 38.28 | 38.28 | 1.03% | 1,033,300 |
| Nov 11, 2025 | 37.58 | 38.54 | 37.52 | 37.89 | 37.89 | 0.58% | 1,382,000 |
| Nov 10, 2025 | 37.79 | 37.90 | 37.50 | 37.67 | 37.67 | -0.05% | 698,300 |
| Nov 7, 2025 | 38.40 | 38.40 | 37.40 | 37.69 | 37.69 | -1.52% | 1,812,100 |
| Nov 6, 2025 | 38.56 | 38.83 | 38.03 | 38.27 | 38.27 | 0.03% | 1,491,700 |
| Nov 5, 2025 | 37.73 | 38.71 | 37.32 | 38.26 | 38.26 | 1.40% | 2,767,400 |
| Nov 4, 2025 | 37.37 | 37.79 | 37.00 | 37.73 | 37.73 | - | 1,609,700 |
| Nov 3, 2025 | 37.79 | 37.89 | 37.35 | 37.73 | 37.73 | -0.16% | 1,955,600 |
| Oct 31, 2025 | 37.70 | 37.79 | 37.28 | 37.79 | 37.79 | 0.45% | 2,149,600 |
| Oct 30, 2025 | 37.47 | 37.67 | 37.05 | 37.62 | 37.62 | 0.40% | 966,400 |
| Oct 29, 2025 | 37.89 | 38.10 | 37.47 | 37.47 | 37.47 | -1.03% | 1,397,300 |
| Oct 28, 2025 | 37.10 | 38.11 | 36.98 | 37.86 | 37.86 | 2.05% | 1,725,400 |
| Oct 27, 2025 | 37.71 | 38.09 | 36.90 | 37.10 | 37.10 | -1.15% | 1,617,700 |
| Oct 24, 2025 | 36.80 | 37.82 | 36.57 | 37.53 | 37.53 | 3.30% | 3,564,700 |
| Oct 23, 2025 | 36.35 | 36.55 | 36.00 | 36.33 | 36.33 | 0.36% | 1,514,900 |
| Oct 22, 2025 | 35.95 | 36.20 | 35.47 | 36.20 | 36.20 | 0.75% | 1,421,400 |
| Oct 21, 2025 | 35.92 | 36.38 | 35.62 | 35.93 | 35.93 | 0.03% | 3,242,100 |
| Oct 20, 2025 | 35.75 | 36.92 | 35.73 | 35.92 | 35.92 | 0.48% | 2,275,300 |
| Oct 17, 2025 | 35.64 | 35.88 | 35.23 | 35.75 | 35.75 | 0.17% | 2,738,500 |
| Oct 16, 2025 | 35.97 | 36.16 | 35.53 | 35.69 | 35.69 | -0.78% | 2,243,100 |
| Oct 15, 2025 | 34.52 | 36.21 | 34.29 | 35.97 | 35.97 | 5.61% | 5,164,500 |
| Oct 14, 2025 | 33.64 | 34.58 | 33.59 | 34.06 | 34.06 | 1.04% | 1,278,800 |
| Oct 13, 2025 | 33.63 | 33.86 | 33.42 | 33.71 | 33.71 | 0.42% | 1,667,700 |
| Oct 10, 2025 | 33.35 | 33.57 | 32.73 | 33.57 | 33.57 | 0.60% | 2,143,700 |
| Oct 9, 2025 | 33.01 | 33.48 | 32.84 | 33.37 | 33.37 | 0.48% | 1,427,200 |
| Oct 8, 2025 | 33.56 | 33.73 | 32.97 | 33.21 | 33.21 | -1.07% | 2,663,200 |
| Oct 7, 2025 | 33.64 | 33.66 | 33.00 | 33.57 | 33.57 | -0.56% | 1,932,400 |
| Oct 6, 2025 | 33.97 | 34.10 | 33.52 | 33.76 | 33.76 | -0.71% | 1,095,100 |
| Oct 3, 2025 | 33.94 | 34.29 | 33.45 | 34.00 | 34.00 | 0.18% | 1,887,600 |
| Oct 2, 2025 | 34.32 | 34.73 | 33.75 | 33.94 | 33.94 | -1.05% | 1,519,500 |
| Oct 1, 2025 | 34.49 | 34.69 | 34.28 | 34.30 | 34.30 | -0.55% | 1,972,700 |
| Sep 30, 2025 | 34.34 | 34.89 | 34.30 | 34.49 | 34.49 | 0.79% | 1,796,600 |
| Sep 29, 2025 | 33.86 | 34.50 | 33.85 | 34.22 | 34.22 | 1.33% | 1,532,500 |
| Sep 26, 2025 | 33.79 | 34.12 | 33.03 | 33.77 | 33.77 | 0.57% | 2,268,900 |
| Sep 25, 2025 | 33.55 | 33.78 | 33.11 | 33.58 | 33.58 | -0.03% | 2,059,700 |
| Sep 24, 2025 | 33.49 | 33.79 | 33.31 | 33.59 | 33.59 | 0.12% | 1,346,600 |
| Sep 23, 2025 | 33.23 | 33.97 | 33.08 | 33.55 | 33.55 | -0.18% | 1,872,800 |
| Sep 22, 2025 | 33.25 | 33.87 | 33.14 | 33.61 | 33.16 | 0.66% | 1,247,900 |
| Sep 19, 2025 | 33.27 | 33.62 | 33.19 | 33.39 | 32.95 | 0.36% | 1,564,800 |
| Sep 18, 2025 | 33.39 | 33.86 | 33.11 | 33.27 | 32.83 | -0.24% | 1,145,500 |
| Sep 17, 2025 | 32.77 | 33.44 | 32.74 | 33.35 | 32.91 | 1.40% | 2,416,000 |
| Sep 16, 2025 | 33.10 | 33.10 | 32.44 | 32.89 | 32.45 | 0.43% | 2,122,000 |
| Sep 15, 2025 | 32.60 | 33.27 | 32.60 | 32.75 | 32.31 | -0.21% | 1,408,400 |
| Sep 12, 2025 | 32.09 | 32.82 | 31.70 | 32.82 | 32.38 | 2.79% | 4,538,800 |
| Sep 11, 2025 | 31.52 | 32.26 | 31.45 | 31.93 | 31.50 | 1.27% | 3,689,100 |
| Sep 10, 2025 | 31.58 | 31.92 | 31.45 | 31.53 | 31.11 | -0.54% | 2,792,700 |
| Sep 9, 2025 | 31.59 | 31.92 | 31.49 | 31.70 | 31.28 | -0.13% | 4,632,200 |
| Sep 8, 2025 | 31.37 | 31.86 | 31.07 | 31.74 | 31.32 | 1.18% | 3,099,400 |
| Sep 5, 2025 | 31.30 | 31.98 | 31.15 | 31.37 | 30.95 | 1.03% | 6,077,300 |
| Sep 4, 2025 | 30.19 | 31.25 | 30.17 | 31.05 | 30.64 | 2.81% | 10,289,600 |
| Sep 3, 2025 | 29.80 | 30.20 | 29.59 | 30.20 | 29.80 | 1.34% | 2,032,300 |
| Sep 2, 2025 | 29.40 | 30.12 | 28.95 | 29.80 | 29.40 | 1.36% | 5,748,700 |
| Sep 1, 2025 | 30.05 | 30.46 | 29.15 | 29.40 | 29.01 | -1.64% | 2,513,100 |
| Aug 29, 2025 | 29.99 | 30.27 | 29.68 | 29.89 | 29.49 | 0.13% | 3,772,300 |
| Aug 28, 2025 | 29.10 | 29.95 | 29.00 | 29.85 | 29.45 | 2.54% | 3,835,000 |
| Aug 27, 2025 | 27.99 | 29.15 | 27.97 | 29.11 | 28.72 | 4.00% | 5,195,200 |
| Aug 26, 2025 | 27.70 | 28.20 | 27.68 | 27.99 | 27.62 | 0.54% | 2,504,400 |
| Aug 25, 2025 | 27.90 | 28.03 | 27.60 | 27.84 | 27.47 | -0.46% | 3,084,800 |
| Aug 22, 2025 | 27.37 | 28.35 | 27.21 | 27.97 | 27.60 | 2.94% | 5,488,900 |
| Aug 21, 2025 | 26.30 | 27.21 | 26.20 | 27.17 | 26.81 | 2.92% | 11,179,400 |
| Aug 20, 2025 | 25.98 | 26.42 | 25.64 | 26.40 | 26.05 | 1.54% | 1,687,000 |
| Aug 19, 2025 | 26.70 | 26.70 | 26.00 | 26.00 | 25.65 | -2.80% | 2,004,200 |
| Aug 18, 2025 | 26.73 | 27.03 | 26.52 | 26.75 | 26.39 | 0.07% | 1,966,600 |
| Aug 15, 2025 | 27.16 | 27.23 | 26.65 | 26.73 | 26.37 | -1.18% | 2,330,600 |
| Aug 14, 2025 | 26.22 | 27.13 | 26.22 | 27.05 | 26.69 | 3.20% | 2,438,000 |
| Aug 13, 2025 | 26.80 | 27.21 | 26.21 | 26.21 | 25.86 | -1.54% | 2,554,300 |
| Aug 12, 2025 | 25.50 | 26.85 | 25.45 | 26.62 | 26.27 | 4.84% | 3,257,800 |
| Aug 11, 2025 | 25.25 | 25.71 | 25.12 | 25.39 | 25.05 | 0.75% | 1,740,400 |
| Aug 8, 2025 | 25.29 | 25.41 | 25.05 | 25.20 | 24.86 | -0.40% | 2,996,000 |
| Aug 7, 2025 | 25.25 | 25.42 | 24.96 | 25.30 | 24.96 | 0.12% | 1,909,600 |
| Aug 6, 2025 | 25.27 | 25.46 | 24.95 | 25.27 | 24.93 | 0.04% | 2,774,600 |
| Aug 5, 2025 | 24.61 | 25.60 | 24.26 | 25.26 | 24.92 | 0.04% | 4,919,200 |
| Aug 4, 2025 | 25.80 | 25.84 | 25.10 | 25.25 | 24.91 | -2.25% | 3,625,500 |
| Aug 1, 2025 | 25.93 | 26.10 | 25.55 | 25.83 | 25.49 | -0.12% | 2,129,700 |
| Jul 31, 2025 | 25.97 | 26.02 | 25.61 | 25.86 | 25.52 | -0.39% | 2,970,400 |
| Jul 30, 2025 | 25.85 | 26.19 | 25.46 | 25.96 | 25.61 | 0.43% | 2,169,100 |
| Jul 29, 2025 | 25.67 | 26.08 | 25.54 | 25.85 | 25.51 | 1.02% | 1,474,700 |
| Jul 28, 2025 | 25.43 | 25.70 | 25.35 | 25.59 | 25.25 | 0.51% | 2,726,800 |
| Jul 25, 2025 | 25.75 | 26.02 | 25.46 | 25.46 | 25.12 | -1.89% | 3,748,600 |
| Jul 24, 2025 | 25.73 | 25.95 | 25.31 | 25.95 | 25.60 | 0.50% | 1,650,400 |
| Jul 23, 2025 | 25.67 | 25.91 | 25.46 | 25.82 | 25.48 | 0.19% | 2,117,000 |
| Jul 22, 2025 | 25.84 | 26.35 | 25.70 | 25.77 | 25.43 | -0.27% | 1,876,800 |
| Jul 21, 2025 | 26.09 | 26.22 | 25.55 | 25.84 | 25.50 | -1.07% | 2,553,000 |
| Jul 18, 2025 | 26.00 | 26.26 | 25.65 | 26.12 | 25.77 | 0.38% | 4,904,700 |