Skip to main content
logo
Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS5)
Brazil flag Brazil · Delayed Price · Currency is BRL
122.38
+1.98 (1.64%)
Sep 30, 2026, 4:12 PM GMT-3

BVMF:CGAS5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026120.74122.38120.46122.38-1.64%1,300
Sep 29, 2026120.07120.40120.07120.40120.400.27%400
Sep 28, 2026119.90120.08119.07120.08120.080.18%700
Sep 25, 2026119.50120.75119.06119.87119.870.22%1,200
Sep 24, 2026119.71119.71119.61119.61119.61-0.13%500
Sep 23, 2026120.69120.69119.76119.76119.76-0.12%900
Sep 22, 2026120.01120.01119.90119.90119.90-0.07%1,300
Sep 21, 2026120.00120.70119.98119.98119.98-0.02%1,400
Sep 18, 2026120.85120.99120.00120.00120.00-1.11%3,900
Sep 17, 2026121.35121.35121.35121.35121.35-0.04%200
Sep 16, 2026121.40121.40121.40121.40121.400.55%100
Sep 15, 2026121.30121.30120.71120.73120.73-0.39%300
Sep 14, 2026121.20121.20121.20121.20121.200.12%400
Sep 11, 2026121.62121.62121.05121.05121.05-0.35%500
Sep 10, 2026121.48121.48120.80121.48121.480.56%400
Sep 9, 2026121.50121.50120.80120.80120.80-0.37%1,300
Sep 8, 2026121.10121.86120.99121.25121.250.16%1,300
Sep 4, 2026121.00121.07121.00121.06121.060.05%300
Sep 3, 2026121.00121.00120.51121.00121.000.33%1,600
Sep 2, 2026120.55121.00120.55120.60120.600.37%500
Sep 1, 2026120.30120.97120.16120.16120.160.01%500
Aug 31, 2026121.39121.39120.15120.15120.15-0.46%500
Aug 28, 2026121.96121.96120.70120.71120.710.07%600
Aug 27, 2026120.50121.24120.50120.63120.63-0.12%500
Aug 26, 2026120.75121.01120.75120.78120.780.02%500
Aug 25, 2026121.77121.77120.75120.75120.750.17%500
Aug 24, 2026121.29121.29120.55120.55120.55-0.62%700
Aug 21, 2026121.76121.76121.30121.30121.30-0.39%200
Aug 20, 2026122.19122.19121.70121.78121.78-0.38%2,400
Aug 19, 2026122.44122.44121.40122.25122.250.70%800
Aug 18, 2026121.00122.00121.00121.40121.40-0.09%700
Aug 17, 2026122.34122.34121.51121.51121.51-0.56%500
Aug 14, 2026121.75122.19121.50122.19122.19-0.59%400
Aug 13, 2026121.82122.91121.82122.91122.911.14%200
Aug 12, 2026121.52121.52121.50121.52121.52-0.39%300
Aug 11, 2026122.00122.00122.00122.00122.000.16%100
Aug 10, 2026121.56122.82121.52121.81121.810.05%800
Aug 7, 2026122.93122.93121.75121.75121.75-1.01%300
Aug 6, 2026122.03123.00121.71122.99122.990.08%900
Aug 5, 2026123.00123.00122.41122.89122.89-700
Aug 4, 2026122.89122.89122.89122.89122.890.52%100
Aug 3, 2026122.50122.50122.26122.26122.26-0.20%200
Jul 30, 2026122.20122.50122.20122.50122.500.08%200
Jul 29, 2026122.40122.40122.40122.40122.400.19%200
Jul 28, 2026122.22122.22122.17122.17122.170.11%300
Jul 27, 2026123.00123.00122.00122.03122.03-0.87%1,400
Jul 24, 2026123.11123.79123.10123.10123.10-0.73%800
Jul 23, 2026123.27124.00123.27124.00124.000.01%800
Jul 22, 2026123.99123.99123.99123.99123.990.79%100
Jul 21, 2026123.59124.00123.01123.02123.02-0.80%1,200