Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS3)
Brazil · Delayed Price · Currency is BRL 121.00
+1.00 (0.83%)
Nov 6, 2025, 11:32 AM GMT-3
BVMF:CGAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 100 |
| Nov 5, 2025 | 120.02 | 121.00 | 120.00 | 120.00 | 120.00 | 0.38% | 1,000 |
| Nov 4, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - | - |
| Nov 3, 2025 | 120.11 | 120.11 | 116.27 | 119.55 | 119.55 | -0.47% | 500 |
| Oct 31, 2025 | 124.00 | 124.00 | 120.11 | 120.11 | 120.11 | -2.63% | 200 |
| Oct 30, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - | - |
| Oct 29, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - | - |
| Oct 28, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - | - |
| Oct 27, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - | - |
| Oct 24, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - | - |
| Oct 23, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 3.14% | 100 |
| Oct 22, 2025 | 121.07 | 121.07 | 119.59 | 119.59 | 119.59 | 0.49% | 300 |
| Oct 21, 2025 | 114.01 | 119.01 | 114.01 | 119.01 | 119.01 | -3.24% | 200 |
| Oct 20, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 17, 2025 | 123.01 | 123.01 | 123.00 | 123.00 | 123.00 | -9.56% | 200 |
| Oct 16, 2025 | 129.00 | 137.60 | 129.00 | 136.00 | 130.83 | -2.16% | 800 |
| Oct 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 133.72 | - | 200 |
| Oct 14, 2025 | 130.00 | 139.00 | 130.00 | 139.00 | 133.72 | 12.10% | 1,100 |
| Oct 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 8, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 6, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | 100 |
| Oct 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Sep 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | - | - |
| Sep 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 119.29 | -0.23% | 100 |
| Sep 26, 2025 | 124.29 | 124.29 | 124.29 | 124.29 | 119.56 | 1.54% | 100 |
| Sep 25, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 117.75 | - | - |
| Sep 24, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 117.75 | - | - |
| Sep 23, 2025 | 122.41 | 122.41 | 122.40 | 122.40 | 117.75 | 1.13% | 200 |
| Sep 22, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 116.43 | -5.44% | 100 |
| Sep 19, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 123.12 | - | - |
| Sep 18, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 123.12 | - | - |
| Sep 17, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 123.12 | - | - |
| Sep 16, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 123.12 | 2.39% | 100 |
| Sep 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 120.25 | 0.01% | 100 |
| Sep 12, 2025 | 124.99 | 124.99 | 124.99 | 124.99 | 120.24 | 1.66% | 100 |
| Sep 11, 2025 | 121.10 | 122.95 | 121.10 | 122.95 | 118.28 | 0.77% | 300 |
| Sep 10, 2025 | 122.01 | 122.01 | 122.01 | 122.01 | 117.37 | -0.80% | 100 |
| Sep 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 118.32 | - | - |
| Sep 8, 2025 | 121.11 | 123.00 | 121.11 | 123.00 | 118.32 | 1.18% | 200 |
| Sep 5, 2025 | 121.56 | 121.56 | 121.56 | 121.56 | 116.94 | -3.52% | 200 |
| Sep 4, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 121.20 | - | - |
| Sep 3, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 121.20 | - | - |
| Sep 2, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 121.20 | - | - |
| Sep 1, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 121.20 | - | - |
| Aug 29, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 121.20 | 4.56% | 100 |