Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS5)
Brazil · Delayed Price · Currency is BRL 132.78
-0.60 (-0.45%)
At close: Mar 27, 2026
BVMF:CGAS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.37 | 133.37 | 132.78 | 132.78 | 132.78 | -0.45% | 200 |
| Mar 25, 2026 | 131.62 | 133.39 | 131.62 | 133.38 | 133.38 | 0.55% | 1,000 |
| Mar 24, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - | 100 |
| Mar 23, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 0.19% | 100 |
| Mar 20, 2026 | 132.93 | 135.95 | 132.40 | 132.40 | 132.40 | 1.06% | 700 |
| Mar 19, 2026 | 132.95 | 132.95 | 131.01 | 131.01 | 131.01 | -1.49% | 300 |
| Mar 18, 2026 | 132.00 | 132.99 | 132.00 | 132.99 | 132.99 | 0.52% | 200 |
| Mar 17, 2026 | 131.40 | 132.30 | 131.02 | 132.30 | 132.30 | 0.56% | 1,300 |
| Mar 16, 2026 | 132.00 | 132.00 | 131.56 | 131.56 | 131.56 | -0.18% | 400 |
| Mar 13, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | 300 |
| Mar 12, 2026 | 131.50 | 131.80 | 131.50 | 131.80 | 131.80 | -0.31% | 200 |
| Mar 11, 2026 | 133.00 | 133.00 | 132.11 | 132.21 | 132.21 | -0.03% | 300 |
| Mar 10, 2026 | 131.86 | 132.25 | 131.85 | 132.25 | 132.25 | 0.36% | 1,000 |
| Mar 9, 2026 | 132.17 | 132.17 | 131.11 | 131.77 | 131.77 | -0.25% | 2,700 |
| Mar 6, 2026 | 132.99 | 132.99 | 131.99 | 132.10 | 132.10 | 0.26% | 500 |
| Mar 5, 2026 | 134.00 | 134.00 | 131.55 | 131.76 | 131.76 | -0.86% | 1,900 |
| Mar 3, 2026 | 133.00 | 133.00 | 132.90 | 132.90 | 132.90 | -1.48% | 300 |
| Mar 2, 2026 | 134.99 | 135.00 | 134.89 | 134.89 | 134.89 | -0.30% | 600 |
| Feb 27, 2026 | 132.65 | 135.30 | 132.65 | 135.30 | 135.30 | 1.94% | 200 |
| Feb 26, 2026 | 135.71 | 135.71 | 132.72 | 132.72 | 132.72 | 0.11% | 400 |
| Feb 25, 2026 | 134.49 | 134.50 | 132.00 | 132.58 | 132.58 | -0.32% | 1,500 |
| Feb 24, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.38% | 300 |
| Feb 23, 2026 | 131.95 | 132.50 | 130.66 | 132.50 | 132.50 | 0.39% | 1,300 |
| Feb 20, 2026 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | 0.46% | 100 |
| Feb 19, 2026 | 130.51 | 131.98 | 130.51 | 131.39 | 131.39 | -1.12% | 1,200 |
| Feb 18, 2026 | 132.84 | 132.88 | 132.63 | 132.88 | 132.88 | 0.38% | 300 |
| Feb 13, 2026 | 130.41 | 132.38 | 130.40 | 132.38 | 132.38 | -0.47% | 400 |
| Feb 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.15% | 200 |
| Feb 11, 2026 | 133.78 | 134.00 | 133.20 | 133.20 | 133.20 | 2.07% | 600 |
| Feb 10, 2026 | 131.47 | 131.47 | 130.50 | 130.50 | 130.50 | -0.53% | 400 |
| Feb 9, 2026 | 131.38 | 131.90 | 131.20 | 131.20 | 131.20 | -0.53% | 1,300 |
| Feb 6, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | 100 |
| Feb 5, 2026 | 132.00 | 133.68 | 130.83 | 131.90 | 131.90 | -1.31% | 800 |
| Feb 4, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -1.68% | 400 |
| Feb 3, 2026 | 131.90 | 139.96 | 131.90 | 135.94 | 135.94 | 3.06% | 600 |
| Feb 2, 2026 | 132.00 | 132.99 | 131.75 | 131.90 | 131.90 | -0.08% | 1,100 |
| Jan 30, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.15% | 100 |
| Jan 29, 2026 | 133.00 | 133.00 | 132.20 | 132.20 | 132.20 | -0.41% | 200 |
| Jan 28, 2026 | 133.00 | 133.00 | 132.75 | 132.75 | 132.75 | -0.17% | 700 |
| Jan 23, 2026 | 132.00 | 135.00 | 132.00 | 132.98 | 132.98 | 0.70% | 1,200 |
| Jan 22, 2026 | 134.97 | 134.97 | 132.05 | 132.05 | 132.05 | 0.42% | 400 |
| Jan 21, 2026 | 132.24 | 132.24 | 131.50 | 131.50 | 131.50 | -0.56% | 200 |
| Jan 20, 2026 | 133.92 | 134.00 | 132.11 | 132.24 | 132.24 | -0.71% | 500 |
| Jan 19, 2026 | 128.76 | 133.18 | 128.76 | 133.18 | 133.18 | -0.45% | 200 |
| Jan 16, 2026 | 133.78 | 133.79 | 133.78 | 133.78 | 133.78 | -0.16% | 300 |
| Jan 15, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 2.63% | 1,100 |
| Jan 13, 2026 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | -1.38% | 100 |
| Jan 9, 2026 | 129.99 | 132.40 | 129.99 | 132.40 | 132.40 | 1.97% | 1,200 |
| Jan 8, 2026 | 130.21 | 130.21 | 129.84 | 129.84 | 129.84 | -0.15% | 700 |
| Jan 7, 2026 | 130.98 | 131.00 | 130.03 | 130.03 | 130.03 | 0.12% | 500 |