Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS5)
Brazil · Delayed Price · Currency is BRL 121.48
+0.68 (0.56%)
Sep 10, 2026, 4:51 PM GMT-3
BVMF:CGAS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 121.50 | 121.50 | 120.80 | 120.80 | 120.80 | -0.37% | 1,300 |
| Sep 8, 2026 | 121.10 | 121.86 | 120.99 | 121.25 | 121.25 | 0.16% | 1,300 |
| Sep 4, 2026 | 121.00 | 121.07 | 121.00 | 121.06 | 121.06 | 0.05% | 300 |
| Sep 3, 2026 | 121.00 | 121.00 | 120.51 | 121.00 | 121.00 | 0.33% | 1,600 |
| Sep 2, 2026 | 120.55 | 121.00 | 120.55 | 120.60 | 120.60 | 0.37% | 500 |
| Sep 1, 2026 | 120.30 | 120.97 | 120.16 | 120.16 | 120.16 | 0.01% | 500 |
| Aug 31, 2026 | 121.39 | 121.39 | 120.15 | 120.15 | 120.15 | -0.46% | 500 |
| Aug 28, 2026 | 121.96 | 121.96 | 120.70 | 120.71 | 120.71 | 0.07% | 600 |
| Aug 27, 2026 | 120.50 | 121.24 | 120.50 | 120.63 | 120.63 | -0.12% | 500 |
| Aug 26, 2026 | 120.75 | 121.01 | 120.75 | 120.78 | 120.78 | 0.02% | 500 |
| Aug 25, 2026 | 121.77 | 121.77 | 120.75 | 120.75 | 120.75 | 0.17% | 500 |
| Aug 24, 2026 | 121.29 | 121.29 | 120.55 | 120.55 | 120.55 | -0.62% | 700 |
| Aug 21, 2026 | 121.76 | 121.76 | 121.30 | 121.30 | 121.30 | -0.39% | 200 |
| Aug 20, 2026 | 122.19 | 122.19 | 121.70 | 121.78 | 121.78 | -0.38% | 2,400 |
| Aug 19, 2026 | 122.44 | 122.44 | 121.40 | 122.25 | 122.25 | 0.70% | 800 |
| Aug 18, 2026 | 121.00 | 122.00 | 121.00 | 121.40 | 121.40 | -0.09% | 700 |
| Aug 17, 2026 | 122.34 | 122.34 | 121.51 | 121.51 | 121.51 | -0.56% | 500 |
| Aug 14, 2026 | 121.75 | 122.19 | 121.50 | 122.19 | 122.19 | -0.59% | 400 |
| Aug 13, 2026 | 121.82 | 122.91 | 121.82 | 122.91 | 122.91 | 1.14% | 200 |
| Aug 12, 2026 | 121.52 | 121.52 | 121.50 | 121.52 | 121.52 | -0.39% | 300 |
| Aug 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.16% | 100 |
| Aug 10, 2026 | 121.56 | 122.82 | 121.52 | 121.81 | 121.81 | 0.05% | 800 |
| Aug 7, 2026 | 122.93 | 122.93 | 121.75 | 121.75 | 121.75 | -1.01% | 300 |
| Aug 6, 2026 | 122.03 | 123.00 | 121.71 | 122.99 | 122.99 | 0.08% | 900 |
| Aug 5, 2026 | 123.00 | 123.00 | 122.41 | 122.89 | 122.89 | - | 700 |
| Aug 4, 2026 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | 0.52% | 100 |
| Aug 3, 2026 | 122.50 | 122.50 | 122.26 | 122.26 | 122.26 | -0.20% | 200 |
| 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 |