Skip to main content
logo
Compass Gas e Energia S.A. (BVMF:PASS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.90
+0.82 (3.71%)
Sep 30, 2026, 5:04 PM GMT-3

Compass Gas e Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.3522.9022.1022.90-3.71%1,548,100
Sep 29, 202622.5222.7921.9622.0822.08-2.00%2,132,100
Sep 28, 202622.8822.8822.4422.5322.53-1.53%340,900
Sep 25, 202622.7623.1122.4622.8822.880.97%326,200
Sep 24, 202623.2723.3822.5522.6622.66-2.62%656,600
Sep 23, 202623.4723.4723.0323.2723.27-1.19%1,419,000
Sep 22, 202623.2323.5523.0023.5523.551.51%356,600
Sep 21, 202623.1523.6822.9123.2023.200.52%828,500
Sep 18, 202623.1123.3522.9523.0823.08-0.13%786,700
Sep 17, 202623.2223.3422.7123.1123.110.30%765,800
Sep 16, 202624.0224.0223.0423.0423.04-3.44%1,108,200
Sep 15, 202624.1724.1723.5623.8623.860.25%840,900
Sep 14, 202624.2924.2923.7223.8023.80-2.06%818,600
Sep 11, 202623.9924.4023.9124.3024.301.63%1,271,300
Sep 10, 202623.9124.0023.5523.9123.910.46%848,100
Sep 9, 202623.6124.1223.5823.8023.80-0.67%701,600
Sep 8, 202623.6324.4123.6323.9623.961.91%1,247,400
Sep 4, 202623.6723.7023.1723.5123.51-0.38%777,500
Sep 3, 202623.4523.6923.2223.6023.601.46%1,237,500
Sep 2, 202623.2023.9223.1423.2623.260.26%1,191,900
Sep 1, 202623.0023.5223.0023.2023.200.87%871,100
Aug 31, 202622.7323.3522.7023.0023.001.55%5,158,300
Aug 28, 202622.5722.9222.3022.6522.650.35%860,800
Aug 27, 202622.8223.2722.5722.5722.57-2.55%1,097,300
Aug 26, 202622.2223.1621.9723.1623.163.76%2,361,700
Aug 25, 202621.4322.3221.4322.3222.323.43%910,400
Aug 24, 202621.3521.8421.0121.5821.580.14%1,382,900
Aug 21, 202621.4521.9421.3221.5521.550.70%2,439,500
Aug 20, 202620.9521.5820.8121.4021.401.18%1,215,300
Aug 19, 202620.5621.4820.4521.1521.153.47%1,457,100
Aug 18, 202621.0821.3020.4420.4420.44-3.04%1,132,300
Aug 17, 202621.8122.3820.8821.0821.08-3.92%2,489,400
Aug 14, 202622.4822.4820.4921.9421.94-2.40%2,178,100
Aug 13, 202622.4022.8522.1022.4822.480.40%1,939,100
Aug 12, 202621.9322.3921.4222.3922.393.04%3,134,300
Aug 11, 202622.4322.6721.7321.7321.73-3.51%869,300
Aug 10, 202623.0023.2622.4022.5222.52-1.36%1,703,600
Aug 7, 202623.6223.6222.7522.8322.83-2.10%1,522,800
Aug 6, 202624.3024.3023.2223.3223.32-3.72%1,226,000
Aug 5, 202624.7224.9924.2124.2224.22-1.54%565,400
Aug 4, 202625.2025.4024.5024.6024.60-1.99%1,138,700
Aug 3, 202624.8425.1024.5325.1025.101.05%1,008,900
Jul 31, 202624.9925.3424.4024.8424.84-351,400
Jul 30, 202624.3324.8424.2524.8424.842.60%387,400
Jul 29, 202625.2225.2224.2024.2124.21-4.00%344,000
Jul 28, 202625.4425.6825.0125.2225.22-0.32%777,200
Jul 27, 202625.5825.5824.5025.3025.302.18%669,400
Jul 24, 202624.9125.1824.5924.7624.76-1.28%327,300
Jul 23, 202625.2025.3524.5525.0825.081.09%1,284,900
Jul 22, 202624.7725.1124.4624.8124.811.51%949,300