Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS3)
Brazil · Delayed Price · Currency is BRL 126.41
+0.41 (0.33%)
At close: Mar 26, 2026
BVMF:CGAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 126.40 | 126.41 | 126.40 | 126.41 | 126.41 | 0.33% | 600 |
| Mar 25, 2026 | 126.01 | 126.01 | 126.00 | 126.00 | 126.00 | - | 400 |
| Mar 23, 2026 | 126.02 | 126.02 | 126.00 | 126.00 | 126.00 | -1.61% | 200 |
| Mar 12, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - | 100 |
| Mar 3, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | -0.73% | 100 |
| Mar 2, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 2.75% | 200 |
| Feb 23, 2026 | 127.00 | 135.00 | 125.00 | 125.55 | 125.55 | -1.15% | 1,100 |
| Feb 11, 2026 | 137.00 | 137.00 | 127.01 | 127.01 | 127.01 | -2.30% | 200 |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.08% | 100 |
| Feb 4, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.08% | 100 |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Jan 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 400 |
| Jan 26, 2026 | 144.59 | 144.97 | 129.01 | 130.00 | 130.00 | - | 700 |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.17% | 500 |
| Jan 20, 2026 | 128.49 | 128.50 | 128.49 | 128.50 | 128.50 | -0.39% | 300 |
| Jan 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.65% | 100 |
| Jan 16, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - | 100 |
| Jan 14, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - | 100 |
| Jan 8, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 4.78% | 100 |
| Jan 6, 2026 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | 0.76% | 100 |
| Dec 26, 2025 | 120.01 | 120.20 | 120.00 | 120.20 | 120.20 | -1.48% | 300 |
| Dec 23, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 200 |
| Dec 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.09% | 100 |
| Dec 16, 2025 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | 0.08% | 100 |
| Dec 15, 2025 | 121.55 | 121.55 | 120.01 | 120.01 | 120.01 | -3.22% | 200 |
| Dec 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.39% | 100 |
| Dec 4, 2025 | 122.26 | 122.30 | 122.26 | 122.30 | 122.30 | 1.77% | 200 |
| Dec 3, 2025 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | 0.03% | 200 |
| Nov 24, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | -4.66% | 100 |
| Nov 18, 2025 | 123.01 | 126.00 | 123.00 | 126.00 | 126.00 | 1.36% | 400 |
| Nov 17, 2025 | 137.90 | 137.90 | 124.31 | 124.31 | 124.31 | -2.88% | 300 |
| Nov 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 300 |
| Nov 13, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 125.05 | - | 200 |
| Nov 12, 2025 | 126.00 | 130.99 | 121.17 | 128.00 | 125.05 | 1.59% | 700 |
| Nov 11, 2025 | 124.00 | 137.97 | 124.00 | 126.00 | 123.09 | 4.13% | 400 |
| Nov 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 118.21 | 0.83% | 100 |
| Nov 5, 2025 | 120.02 | 121.00 | 120.00 | 120.00 | 117.23 | 0.38% | 1,000 |
| Nov 3, 2025 | 120.11 | 120.11 | 116.27 | 119.55 | 116.79 | -0.47% | 500 |
| Oct 31, 2025 | 124.00 | 124.00 | 120.11 | 120.11 | 117.34 | -2.63% | 200 |
| Oct 23, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 120.50 | 3.14% | 100 |
| Oct 22, 2025 | 121.07 | 121.07 | 119.59 | 119.59 | 116.83 | 0.49% | 300 |
| Oct 21, 2025 | 114.01 | 119.01 | 114.01 | 119.01 | 116.26 | -3.24% | 200 |
| Oct 17, 2025 | 123.01 | 123.01 | 123.00 | 123.00 | 120.16 | -9.56% | 200 |
| Oct 16, 2025 | 129.00 | 137.60 | 129.00 | 136.00 | 127.81 | -2.16% | 800 |
| Oct 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 130.63 | - | 200 |
| Oct 14, 2025 | 130.00 | 139.00 | 130.00 | 139.00 | 130.63 | 12.10% | 1,100 |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 116.53 | - | 100 |
| Sep 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 116.53 | -0.23% | 100 |