Compass Gas e Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	20.94	20.94	20.44	20.47	20.47	-1.44%	62,500
Nov 9, 2026	20.61	20.86	20.29	20.77	20.77	0.83%	794,300
Nov 6, 2026	19.78	21.06	19.59	20.60	20.60	5.21%	1,782,200
Nov 5, 2026	19.03	19.90	18.82	19.58	19.58	3.00%	3,099,800
Nov 4, 2026	18.90	19.20	18.62	19.01	19.01	2.42%	3,595,300
Nov 3, 2026	19.10	19.25	18.27	18.56	18.56	-3.28%	3,196,400
Oct 30, 2026	19.45	19.45	18.88	19.19	19.19	-0.72%	2,711,100
Oct 29, 2026	20.39	20.39	18.97	19.33	19.33	-2.37%	3,200,200
Oct 28, 2026	21.14	21.14	19.65	19.80	19.80	-4.16%	7,238,100
Oct 27, 2026	22.00	22.00	20.33	20.66	20.66	0.49%	7,279,300
Oct 26, 2026	20.30	22.29	19.58	20.56	20.56	-24.63%	5,653,600
Oct 23, 2026	27.58	27.58	26.35	27.28	27.28	0.44%	741,900
Oct 22, 2026	27.67	27.67	27.10	27.16	27.16	-1.42%	467,100
Oct 21, 2026	28.04	28.40	27.55	27.55	27.55	-2.06%	738,200
Oct 20, 2026	28.21	29.00	28.03	28.13	28.13	0.82%	979,000
Oct 19, 2026	28.10	28.48	27.66	27.90	27.90	-0.53%	1,464,400
Oct 16, 2026	27.31	28.05	27.19	28.05	28.05	2.71%	569,500
Oct 15, 2026	27.40	27.72	27.02	27.31	27.31	-0.84%	644,100
Oct 14, 2026	28.27	28.48	27.26	27.54	27.54	-1.99%	885,500
Oct 13, 2026	29.08	29.11	28.05	28.10	28.10	-3.37%	1,054,100
Oct 9, 2026	27.85	29.21	27.85	29.08	29.08	4.91%	1,917,400
Oct 8, 2026	27.25	28.07	27.20	27.72	27.72	1.76%	1,333,600
Oct 7, 2026	26.61	27.32	26.36	27.24	27.24	3.57%	1,664,800
Oct 6, 2026	25.58	26.84	25.39	26.30	26.30	3.75%	2,982,300
Oct 5, 2026	35.03	35.03	25.11	25.35	25.35	6.38%	4,266,100
Oct 2, 2026	23.74	23.96	23.15	23.83	23.83	1.49%	1,512,300
Oct 1, 2026	23.07	23.59	22.71	23.48	23.48	2.53%	1,355,700
Sep 30, 2026	22.35	22.90	22.10	22.90	22.90	3.71%	1,547,500
Sep 29, 2026	22.52	22.79	21.96	22.08	22.08	-2.00%	2,132,100
Sep 28, 2026	22.88	22.88	22.44	22.53	22.53	-1.53%	340,900
Sep 25, 2026	22.76	23.11	22.46	22.88	22.88	0.97%	326,200
Sep 24, 2026	23.27	23.38	22.55	22.66	22.66	-2.62%	656,600
Sep 23, 2026	23.47	23.47	23.03	23.27	23.27	-1.19%	1,419,000
Sep 22, 2026	23.23	23.55	23.00	23.55	23.55	1.51%	356,600
Sep 21, 2026	23.15	23.68	22.91	23.20	23.20	0.52%	828,500
Sep 18, 2026	23.11	23.35	22.95	23.08	23.08	-0.13%	786,700
Sep 17, 2026	23.22	23.34	22.71	23.11	23.11	0.30%	765,800
Sep 16, 2026	24.02	24.02	23.04	23.04	23.04	-3.44%	1,108,200
Sep 15, 2026	24.17	24.17	23.56	23.86	23.86	0.25%	840,900
Sep 14, 2026	24.29	24.29	23.72	23.80	23.80	-2.06%	818,600
Sep 11, 2026	23.99	24.40	23.91	24.30	24.30	1.63%	1,271,300
Sep 10, 2026	23.91	24.00	23.55	23.91	23.91	0.46%	848,100
Sep 9, 2026	23.61	24.12	23.58	23.80	23.80	-0.67%	701,600
Sep 8, 2026	23.63	24.41	23.63	23.96	23.96	1.91%	1,247,400
Sep 4, 2026	23.67	23.70	23.17	23.51	23.51	-0.38%	777,500
Sep 3, 2026	23.45	23.69	23.22	23.60	23.60	1.46%	1,237,400
Sep 2, 2026	23.20	23.92	23.14	23.26	23.26	0.26%	1,191,900
Sep 1, 2026	23.00	23.52	23.00	23.20	23.20	0.87%	871,100
Aug 31, 2026	22.73	23.35	22.70	23.00	23.00	1.55%	5,158,300
Aug 28, 2026	22.57	22.92	22.30	22.65	22.65	0.35%	860,800