Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS3)
Brazil · Delayed Price · Currency is BRL 120.13
-5.87 (-4.66%)
Nov 24, 2025, 11:56 AM GMT-3
BVMF:CGAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 124.29 | 124.29 | 124.29 | 124.29 | 116.80 | 1.54% | 100 |
| Sep 23, 2025 | 122.41 | 122.41 | 122.40 | 122.40 | 115.03 | 1.13% | 200 |
| Sep 22, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 113.74 | -5.44% | 100 |
| Sep 16, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 120.28 | 2.39% | 100 |
| Sep 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 117.47 | 0.01% | 100 |
| Sep 12, 2025 | 124.99 | 124.99 | 124.99 | 124.99 | 117.46 | 1.66% | 100 |
| Sep 11, 2025 | 121.10 | 122.95 | 121.10 | 122.95 | 115.55 | 0.77% | 300 |
| Sep 10, 2025 | 122.01 | 122.01 | 122.01 | 122.01 | 114.66 | -0.80% | 100 |
| Sep 8, 2025 | 121.11 | 123.00 | 121.11 | 123.00 | 115.59 | 1.18% | 200 |
| Sep 5, 2025 | 121.56 | 121.56 | 121.56 | 121.56 | 114.24 | -3.52% | 200 |
| Aug 29, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 118.40 | 4.56% | 100 |
| Aug 28, 2025 | 121.51 | 121.51 | 120.50 | 120.50 | 113.24 | -2.88% | 200 |
| Aug 11, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 116.60 | 2.53% | 100 |
| Aug 7, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 113.72 | -0.02% | 100 |
| Aug 6, 2025 | 126.00 | 126.00 | 121.04 | 121.04 | 113.75 | 0.38% | 300 |
| Aug 4, 2025 | 125.00 | 125.00 | 120.58 | 120.58 | 113.32 | -6.15% | 200 |
| Jul 31, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 120.74 | 5.74% | 100 |
| Jul 29, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 114.19 | 1.21% | 100 |
| Jul 24, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 112.83 | -2.86% | 100 |
| Jul 23, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 116.16 | -0.32% | 100 |
| Jul 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 116.53 | -0.80% | 100 |
| Jul 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 117.47 | - | 200 |
| Jul 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 117.47 | 2.43% | 100 |
| Jul 15, 2025 | 122.04 | 122.04 | 122.04 | 122.04 | 114.69 | -6.80% | 100 |
| Jul 11, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 123.06 | 3.11% | 100 |
| Jul 10, 2025 | 130.93 | 130.93 | 127.00 | 127.00 | 119.35 | -2.23% | 200 |
| Jul 9, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 122.08 | 7.96% | 100 |
| Jul 7, 2025 | 126.00 | 126.00 | 120.32 | 120.32 | 113.07 | -4.52% | 200 |
| Jul 3, 2025 | 126.00 | 130.30 | 126.00 | 126.01 | 118.42 | 0.01% | 400 |
| Jul 2, 2025 | 125.99 | 126.00 | 125.99 | 126.00 | 118.41 | 0.80% | 300 |