Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS3)
Brazil · Delayed Price · Currency is BRL 124.51
+0.20 (0.16%)
May 12, 2026, 1:19 PM GMT-3
BVMF:CGAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | -1.34% | 100 |
| May 7, 2026 | 126.01 | 126.01 | 126.00 | 126.00 | 126.00 | -1.56% | 200 |
| May 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | 100 |
| Apr 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.89% | 100 |
| Apr 29, 2026 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | -0.10% | 100 |
| Apr 28, 2026 | 126.38 | 126.38 | 125.02 | 125.02 | 125.02 | -3.82% | 1,300 |
| Apr 17, 2026 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - | 200 |
| Apr 16, 2026 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | -0.02% | 200 |
| Apr 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Apr 14, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -5.10% | 200 |
| Apr 10, 2026 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 4.57% | 100 |
| Apr 8, 2026 | 138.08 | 138.08 | 130.01 | 131.00 | 131.00 | 3.97% | 300 |
| Mar 31, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.33% | 100 |
| Mar 30, 2026 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | 0.01% | 200 |
| 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 |