Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS5)
Brazil · Delayed Price · Currency is BRL 122.50
+0.10 (0.08%)
Jul 30, 2026, 3:58 PM GMT-3
BVMF:CGAS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 122.20 | 122.50 | 122.20 | 122.50 | 122.50 | 0.08% | 200 |
| Jul 29, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.19% | 200 |
| Jul 28, 2026 | 122.22 | 122.22 | 122.17 | 122.17 | 122.17 | 0.11% | 300 |
| Jul 27, 2026 | 123.00 | 123.00 | 122.00 | 122.03 | 122.03 | -0.87% | 1,400 |
| Jul 24, 2026 | 123.11 | 123.79 | 123.10 | 123.10 | 123.10 | -0.73% | 800 |
| Jul 23, 2026 | 123.27 | 124.00 | 123.27 | 124.00 | 124.00 | 0.01% | 800 |
| Jul 22, 2026 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | 0.79% | 100 |
| Jul 21, 2026 | 123.59 | 124.00 | 123.01 | 123.02 | 123.02 | -0.80% | 1,200 |
| Jul 17, 2026 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - | 100 |
| Jul 16, 2026 | 124.05 | 124.05 | 124.01 | 124.01 | 124.01 | -0.91% | 400 |
| Jul 15, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 0.81% | 300 |
| Jul 14, 2026 | 125.25 | 125.25 | 124.15 | 124.15 | 124.15 | -0.66% | 1,500 |
| Jul 10, 2026 | 123.75 | 124.98 | 123.75 | 124.98 | 124.98 | 0.79% | 1,100 |
| Jul 8, 2026 | 124.59 | 124.60 | 124.00 | 124.00 | 124.00 | -0.44% | 800 |
| Jul 7, 2026 | 124.10 | 124.55 | 124.10 | 124.55 | 124.55 | 0.78% | 400 |
| Jul 6, 2026 | 124.48 | 124.48 | 123.58 | 123.58 | 123.58 | -0.33% | 500 |
| Jul 2, 2026 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | 0.05% | 100 |
| Jul 1, 2026 | 123.80 | 123.93 | 123.80 | 123.93 | 123.93 | -0.01% | 200 |
| Jun 30, 2026 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | 0.76% | 100 |
| Jun 29, 2026 | 124.01 | 124.10 | 123.01 | 123.01 | 123.01 | -0.72% | 700 |
| Jun 26, 2026 | 123.35 | 123.90 | 123.35 | 123.90 | 123.90 | -0.08% | 300 |
| Jun 25, 2026 | 124.00 | 124.00 | 122.70 | 124.00 | 124.00 | 1.21% | 500 |
| Jun 24, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 0.01% | 100 |
| Jun 23, 2026 | 123.79 | 123.79 | 122.45 | 122.51 | 122.51 | -0.04% | 900 |
| Jun 22, 2026 | 123.86 | 123.86 | 122.40 | 122.56 | 122.56 | -1.08% | 600 |
| Jun 19, 2026 | 122.80 | 123.90 | 122.30 | 123.90 | 123.90 | 0.73% | 1,300 |
| Jun 18, 2026 | 123.60 | 123.60 | 123.00 | 123.00 | 123.00 | -1.60% | 500 |
| Jun 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.44% | 100 |
| Jun 16, 2026 | 125.00 | 125.00 | 122.10 | 123.23 | 123.23 | -3.81% | 1,900 |
| Jun 15, 2026 | 127.85 | 132.50 | 127.85 | 132.50 | 128.11 | 3.68% | 8,400 |
| Jun 12, 2026 | 127.03 | 127.80 | 127.00 | 127.80 | 123.57 | 0.61% | 1,500 |
| Jun 11, 2026 | 124.78 | 127.98 | 124.78 | 127.03 | 122.82 | 3.44% | 4,400 |
| Jun 10, 2026 | 122.90 | 122.90 | 121.62 | 122.80 | 118.73 | -0.08% | 1,300 |
| Jun 9, 2026 | 123.10 | 123.10 | 122.90 | 122.90 | 118.83 | 0.56% | 300 |
| Jun 8, 2026 | 122.50 | 122.50 | 122.22 | 122.22 | 118.17 | -0.23% | 400 |
| Jun 5, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 118.44 | -0.41% | 400 |
| Jun 3, 2026 | 123.22 | 123.25 | 123.00 | 123.00 | 118.93 | -0.41% | 1,400 |
| Jun 2, 2026 | 124.49 | 124.49 | 123.51 | 123.51 | 119.42 | -0.35% | 1,500 |
| Jun 1, 2026 | 124.00 | 124.00 | 123.94 | 123.94 | 119.84 | -0.04% | 400 |
| May 29, 2026 | 124.00 | 124.00 | 123.99 | 123.99 | 119.88 | -0.01% | 400 |
| May 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 119.89 | 0.23% | 400 |
| May 27, 2026 | 124.49 | 124.49 | 123.57 | 123.72 | 119.62 | -0.70% | 800 |
| May 26, 2026 | 124.59 | 124.59 | 124.59 | 124.59 | 120.46 | 0.35% | 100 |
| May 25, 2026 | 123.81 | 124.20 | 123.81 | 124.15 | 120.04 | -0.52% | 900 |
| May 22, 2026 | 124.10 | 124.80 | 124.05 | 124.80 | 120.67 | 0.65% | 1,000 |
| May 21, 2026 | 124.60 | 124.60 | 124.00 | 124.00 | 119.89 | - | 500 |
| May 20, 2026 | 124.52 | 124.52 | 124.00 | 124.00 | 119.89 | -0.40% | 1,300 |
| May 19, 2026 | 125.46 | 125.48 | 124.50 | 124.50 | 120.38 | -0.40% | 1,000 |
| May 18, 2026 | 124.99 | 125.00 | 124.03 | 125.00 | 120.86 | -0.01% | 1,400 |
| May 15, 2026 | 124.56 | 125.40 | 124.56 | 125.01 | 120.87 | 0.02% | 900 |