Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS5)
Brazil · Delayed Price · Currency is BRL 115.12
-0.38 (-0.33%)
Nov 9, 2026, 10:31 PM GMT-3
BVMF:CGAS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 115.01 | 115.12 | 115.01 | 115.12 | 115.12 | - | 600 |
| Nov 9, 2026 | 115.01 | 116.00 | 115.01 | 115.12 | 115.12 | -0.33% | 600 |
| Nov 6, 2026 | 114.62 | 115.70 | 114.60 | 115.50 | 115.50 | 0.79% | 600 |
| Nov 5, 2026 | 115.79 | 115.79 | 114.00 | 114.60 | 114.60 | -0.35% | 900 |
| Nov 4, 2026 | 114.02 | 115.00 | 114.01 | 115.00 | 115.00 | 0.88% | 400 |
| Nov 3, 2026 | 113.01 | 114.00 | 113.01 | 114.00 | 114.00 | -0.04% | 500 |
| Oct 30, 2026 | 113.03 | 116.41 | 112.97 | 114.05 | 114.05 | 0.04% | 1,600 |
| Oct 29, 2026 | 115.00 | 116.40 | 114.01 | 114.01 | 114.01 | -0.86% | 1,500 |
| Oct 28, 2026 | 116.71 | 116.71 | 114.50 | 115.00 | 115.00 | -1.47% | 1,600 |
| Oct 27, 2026 | 117.37 | 117.53 | 116.71 | 116.71 | 116.71 | -0.25% | 4,400 |
| Oct 26, 2026 | 118.10 | 120.00 | 116.00 | 117.00 | 117.00 | -6.02% | 7,300 |
| Oct 23, 2026 | 123.99 | 124.49 | 123.95 | 124.49 | 124.49 | -0.63% | 700 |
| Oct 22, 2026 | 123.50 | 125.28 | 123.50 | 125.28 | 125.28 | 0.63% | 400 |
| Oct 20, 2026 | 123.53 | 124.50 | 123.53 | 124.50 | 124.50 | -0.34% | 500 |
| Oct 19, 2026 | 123.52 | 124.93 | 123.52 | 124.93 | 124.93 | 0.03% | 300 |
| Oct 16, 2026 | 125.00 | 125.00 | 124.20 | 124.89 | 124.89 | 0.64% | 800 |
| Oct 15, 2026 | 124.23 | 124.23 | 124.10 | 124.10 | 124.10 | -0.10% | 200 |
| Oct 14, 2026 | 124.94 | 125.45 | 124.00 | 124.22 | 124.22 | -0.42% | 1,400 |
| Oct 13, 2026 | 123.01 | 125.47 | 123.01 | 124.75 | 124.75 | -0.12% | 800 |
| Oct 9, 2026 | 124.00 | 125.00 | 124.00 | 124.90 | 124.90 | 0.73% | 1,400 |
| Oct 8, 2026 | 125.00 | 125.00 | 123.99 | 124.00 | 124.00 | 0.15% | 400 |
| Oct 7, 2026 | 123.31 | 123.82 | 123.21 | 123.82 | 123.82 | 0.41% | 600 |
| Oct 6, 2026 | 124.50 | 124.50 | 123.31 | 123.31 | 123.31 | -1.11% | 700 |
| Oct 5, 2026 | 122.85 | 125.00 | 121.61 | 124.69 | 124.69 | 1.62% | 2,100 |
| Oct 2, 2026 | 122.00 | 123.89 | 122.00 | 122.70 | 122.70 | -1.03% | 400 |
| Oct 1, 2026 | 121.56 | 124.00 | 121.56 | 123.98 | 123.98 | 1.31% | 1,000 |
| Sep 30, 2026 | 120.74 | 122.38 | 120.46 | 122.38 | 122.38 | 1.64% | 1,300 |
| Sep 29, 2026 | 120.07 | 120.40 | 120.07 | 120.40 | 120.40 | 0.27% | 400 |
| Sep 28, 2026 | 119.90 | 120.08 | 119.07 | 120.08 | 120.08 | 0.18% | 700 |
| Sep 25, 2026 | 119.50 | 120.75 | 119.06 | 119.87 | 119.87 | 0.22% | 1,200 |
| Sep 24, 2026 | 119.71 | 119.71 | 119.61 | 119.61 | 119.61 | -0.13% | 500 |
| Sep 23, 2026 | 120.69 | 120.69 | 119.76 | 119.76 | 119.76 | -0.12% | 900 |
| Sep 22, 2026 | 120.01 | 120.01 | 119.90 | 119.90 | 119.90 | -0.07% | 1,300 |
| Sep 21, 2026 | 120.00 | 120.70 | 119.98 | 119.98 | 119.98 | -0.02% | 1,400 |
| Sep 18, 2026 | 120.85 | 120.99 | 120.00 | 120.00 | 120.00 | -1.11% | 3,900 |
| Sep 17, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -0.04% | 200 |
| Sep 16, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.55% | 100 |
| Sep 15, 2026 | 121.30 | 121.30 | 120.71 | 120.73 | 120.73 | -0.39% | 300 |
| Sep 14, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.12% | 400 |
| Sep 11, 2026 | 121.62 | 121.62 | 121.05 | 121.05 | 121.05 | -0.35% | 500 |
| Sep 10, 2026 | 121.48 | 121.48 | 120.80 | 121.48 | 121.48 | 0.56% | 400 |
| 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 |