Skip to main content
logo
Companhia de Gás de São Paulo - COMGÁS (BVMF:CGAS5)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.30
-0.48 (-0.39%)
Aug 21, 2026, 11:03 AM GMT-3

BVMF:CGAS5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026121.76121.76121.30121.30--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
Jul 17, 2026124.01124.01124.01124.01124.01-100
Jul 16, 2026124.05124.05124.01124.01124.01-0.91%400
Jul 15, 2026125.15125.15125.15125.15125.150.81%300
Jul 14, 2026125.25125.25124.15124.15124.15-0.66%1,500
Jul 10, 2026123.75124.98123.75124.98124.980.79%1,100
Jul 8, 2026124.59124.60124.00124.00124.00-0.44%800
Jul 7, 2026124.10124.55124.10124.55124.550.78%400
Jul 6, 2026124.48124.48123.58123.58123.58-0.33%500
Jul 2, 2026123.99123.99123.99123.99123.990.05%100
Jul 1, 2026123.80123.93123.80123.93123.93-0.01%200
Jun 30, 2026123.94123.94123.94123.94123.940.76%100
Jun 29, 2026124.01124.10123.01123.01123.01-0.72%700
Jun 26, 2026123.35123.90123.35123.90123.90-0.08%300
Jun 25, 2026124.00124.00122.70124.00124.001.21%500
Jun 24, 2026122.52122.52122.52122.52122.520.01%100
Jun 23, 2026123.79123.79122.45122.51122.51-0.04%900
Jun 22, 2026123.86123.86122.40122.56122.56-1.08%600
Jun 19, 2026122.80123.90122.30123.90123.900.73%1,300
Jun 18, 2026123.60123.60123.00123.00123.00-1.60%500
Jun 17, 2026125.00125.00125.00125.00125.001.44%100
Jun 16, 2026125.00125.00122.10123.23123.23-3.81%1,900
Jun 15, 2026127.85132.50127.85132.50128.113.68%8,400
Jun 12, 2026127.03127.80127.00127.80123.570.61%1,500
Jun 11, 2026124.78127.98124.78127.03122.823.44%4,400
Jun 10, 2026122.90122.90121.62122.80118.73-0.08%1,300
Jun 9, 2026123.10123.10122.90122.90118.830.56%300
Jun 8, 2026122.50122.50122.22122.22118.17-0.23%400