Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS3)
Brazil · Delayed Price · Currency is BRL 127.99
+2.99 (2.39%)
Sep 16, 2025, 1:13 PM GMT-3
BVMF:CGAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 2.39% | 100 |
| Sep 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.01% | 100 |
| Sep 12, 2025 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 1.66% | 100 |
| Sep 11, 2025 | 121.10 | 122.95 | 121.10 | 122.95 | 122.95 | 0.77% | 300 |
| Sep 10, 2025 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | -0.80% | 200 |
| Sep 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 8, 2025 | 121.11 | 123.00 | 121.11 | 123.00 | 123.00 | 1.18% | 200 |
| Sep 5, 2025 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | -3.52% | 200 |
| Sep 4, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - | - |
| Sep 3, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - | - |
| Sep 2, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - | - |
| Sep 1, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - | - |
| Aug 29, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | 4.56% | 100 |
| Aug 28, 2025 | 121.51 | 121.51 | 120.50 | 120.50 | 120.50 | -2.88% | 200 |
| Aug 27, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 26, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 25, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 22, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 21, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 20, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 19, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 18, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 15, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 14, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 13, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 12, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - | - |
| Aug 11, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | 2.53% | 100 |
| Aug 8, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - | - |
| Aug 7, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | -0.02% | 100 |
| Aug 6, 2025 | 126.00 | 126.00 | 121.04 | 121.04 | 121.04 | 0.38% | 300 |
| Aug 5, 2025 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - | - |
| Aug 4, 2025 | 125.00 | 125.00 | 120.58 | 120.58 | 120.58 | -6.15% | 200 |
| Aug 1, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - | - |
| Jul 31, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | 5.74% | 100 |
| Jul 30, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - | - |
| Jul 29, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 1.21% | 100 |
| Jul 28, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - | - |
| Jul 25, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - | - |
| Jul 24, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | -2.86% | 100 |
| Jul 23, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.32% | 100 |
| Jul 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 100 |
| Jul 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 200 |
| Jul 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.43% | 100 |
| Jul 17, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - | - |
| Jul 16, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - | - |
| Jul 15, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | -6.80% | 100 |
| Jul 14, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - | - |
| Jul 11, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 3.11% | 100 |
| Jul 10, 2025 | 130.93 | 130.93 | 127.00 | 127.00 | 127.00 | -2.23% | 200 |
| Jul 9, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 7.96% | 100 |