Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS3)
Brazil · Delayed Price · Currency is BRL 126.00
-5.90 (-4.47%)
Jun 22, 2026, 1:29 PM GMT-3
BVMF:CGAS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.49% | 100 |
| Jun 15, 2026 | 129.45 | 132.00 | 129.45 | 131.90 | 127.91 | 5.53% | 600 |
| Jun 11, 2026 | 124.99 | 124.99 | 124.99 | 124.99 | 121.21 | 0.80% | 100 |
| Jun 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 120.25 | -3.08% | 100 |
| Jun 1, 2026 | 127.94 | 127.94 | 127.94 | 127.94 | 124.07 | 3.19% | 100 |
| May 22, 2026 | 123.99 | 123.99 | 123.99 | 123.99 | 120.24 | - | 200 |
| May 21, 2026 | 123.99 | 123.99 | 123.99 | 123.99 | 120.24 | 2.47% | 100 |
| May 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 117.34 | -2.82% | 600 |
| May 12, 2026 | 124.51 | 124.51 | 124.51 | 124.51 | 120.74 | 0.16% | 100 |
| May 8, 2026 | 124.31 | 124.31 | 124.31 | 124.31 | 120.55 | -1.34% | 100 |
| May 7, 2026 | 126.01 | 126.01 | 126.00 | 126.00 | 122.19 | -1.56% | 200 |
| May 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 124.13 | 1.59% | 100 |
| Apr 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 122.19 | 0.89% | 100 |
| Apr 29, 2026 | 124.89 | 124.89 | 124.89 | 124.89 | 121.11 | -0.10% | 100 |
| Apr 28, 2026 | 126.38 | 126.38 | 125.02 | 125.02 | 121.24 | -3.82% | 1,300 |
| Apr 17, 2026 | 129.98 | 129.98 | 129.98 | 129.98 | 126.05 | - | 200 |
| Apr 16, 2026 | 129.98 | 129.98 | 129.98 | 129.98 | 126.05 | -0.02% | 200 |
| Apr 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.07 | - | 100 |
| Apr 14, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 126.07 | -5.10% | 200 |
| Apr 10, 2026 | 136.99 | 136.99 | 136.99 | 136.99 | 132.85 | 4.57% | 100 |
| Apr 8, 2026 | 138.08 | 138.08 | 130.01 | 131.00 | 127.04 | 3.97% | 300 |
| Mar 31, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 122.19 | -0.33% | 100 |
| Mar 30, 2026 | 126.42 | 126.42 | 126.42 | 126.42 | 122.60 | 0.01% | 200 |
| Mar 26, 2026 | 126.40 | 126.41 | 126.40 | 126.41 | 122.59 | 0.33% | 600 |
| Mar 25, 2026 | 126.01 | 126.01 | 126.00 | 126.00 | 122.19 | - | 400 |
| Mar 23, 2026 | 126.02 | 126.02 | 126.00 | 126.00 | 122.19 | -1.61% | 200 |
| Mar 12, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 124.19 | - | 100 |
| Mar 3, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 124.19 | -0.73% | 100 |
| Mar 2, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 125.10 | 2.75% | 200 |
| Feb 23, 2026 | 127.00 | 135.00 | 125.00 | 125.55 | 121.75 | -1.15% | 1,100 |
| Feb 11, 2026 | 137.00 | 137.00 | 127.01 | 127.01 | 123.17 | -2.30% | 200 |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.07 | -0.08% | 100 |
| Feb 4, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 126.17 | 0.08% | 100 |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.07 | - | 100 |
| Jan 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.07 | - | 400 |
| Jan 26, 2026 | 144.59 | 144.97 | 129.01 | 130.00 | 126.07 | - | 700 |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.07 | 1.17% | 500 |
| Jan 20, 2026 | 128.49 | 128.50 | 128.49 | 128.50 | 124.61 | -0.39% | 300 |
| Jan 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 125.10 | 1.65% | 100 |
| Jan 16, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 123.06 | - | 100 |
| Jan 14, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 123.06 | - | 100 |
| Jan 8, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 123.06 | 4.78% | 100 |
| Jan 6, 2026 | 121.11 | 121.11 | 121.11 | 121.11 | 117.45 | 0.76% | 100 |
| Dec 26, 2025 | 120.01 | 120.20 | 120.00 | 120.20 | 116.57 | -1.48% | 300 |
| Dec 23, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 118.31 | 1.67% | 200 |