Compass Gas e Energia S.A. (BVMF:PASS3)
Brazil · Delayed Price · Currency is BRL 24.84
0.00 (0.00%)
At close: Jul 31, 2026
Compass Gas e Energia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.99 | 25.34 | 24.40 | 24.62 | - | -0.89% | 106,000 |
| Jul 30, 2026 | 24.33 | 24.84 | 24.25 | 24.84 | 24.84 | 2.60% | 387,400 |
| Jul 29, 2026 | 25.22 | 25.22 | 24.20 | 24.21 | 24.21 | -4.00% | 344,000 |
| Jul 28, 2026 | 25.44 | 25.68 | 25.01 | 25.22 | 25.22 | -0.32% | 777,200 |
| Jul 27, 2026 | 25.58 | 25.58 | 24.50 | 25.30 | 25.30 | 2.18% | 669,400 |
| Jul 24, 2026 | 24.91 | 25.18 | 24.59 | 24.76 | 24.76 | -1.28% | 327,300 |
| Jul 23, 2026 | 25.20 | 25.35 | 24.55 | 25.08 | 25.08 | 1.09% | 1,284,900 |
| Jul 22, 2026 | 24.77 | 25.11 | 24.46 | 24.81 | 24.81 | 1.51% | 949,300 |
| Jul 21, 2026 | 24.78 | 24.91 | 24.30 | 24.44 | 24.44 | -0.65% | 1,329,000 |
| Jul 20, 2026 | 24.92 | 25.03 | 24.60 | 24.60 | 24.60 | -1.13% | 717,400 |
| Jul 17, 2026 | 24.98 | 25.00 | 24.74 | 24.88 | 24.88 | -0.12% | 539,100 |
| Jul 16, 2026 | 24.94 | 25.06 | 24.70 | 24.91 | 24.91 | -0.80% | 479,800 |
| Jul 15, 2026 | 25.20 | 25.20 | 24.86 | 25.11 | 25.11 | -0.36% | 489,600 |
| Jul 14, 2026 | 25.00 | 25.37 | 24.41 | 25.20 | 25.20 | 1.74% | 1,049,800 |
| Jul 13, 2026 | 25.50 | 25.60 | 24.58 | 24.77 | 24.77 | -2.86% | 601,200 |
| Jul 10, 2026 | 24.99 | 25.71 | 24.78 | 25.50 | 25.50 | 3.32% | 1,339,000 |
| Jul 9, 2026 | 24.80 | 24.83 | 24.35 | 24.68 | 24.68 | 0.65% | 164,100 |
| Jul 8, 2026 | 24.93 | 24.93 | 23.99 | 24.52 | 24.52 | -1.64% | 649,700 |
| Jul 7, 2026 | 25.00 | 25.27 | 24.65 | 24.93 | 24.93 | 0.04% | 595,200 |
| Jul 6, 2026 | 24.83 | 24.98 | 24.52 | 24.92 | 24.92 | 0.61% | 698,600 |
| Jul 3, 2026 | 24.44 | 25.22 | 24.38 | 24.77 | 24.77 | 0.49% | 828,300 |
| Jul 2, 2026 | 24.56 | 25.03 | 24.50 | 24.65 | 24.65 | 0.41% | 864,200 |
| Jul 1, 2026 | 24.02 | 24.78 | 23.88 | 24.55 | 24.55 | 1.11% | 855,000 |
| Jun 30, 2026 | 24.20 | 24.56 | 23.96 | 24.28 | 24.28 | -0.41% | 812,700 |
| Jun 29, 2026 | 24.94 | 24.96 | 24.35 | 24.38 | 24.38 | -2.25% | 693,000 |
| Jun 26, 2026 | 25.54 | 25.67 | 24.81 | 24.94 | 24.94 | -2.35% | 1,854,000 |
| Jun 25, 2026 | 25.09 | 25.63 | 24.96 | 25.54 | 25.54 | 2.57% | 1,425,900 |
| Jun 24, 2026 | 25.20 | 25.35 | 24.69 | 24.90 | 24.90 | -0.80% | 1,474,600 |
| Jun 23, 2026 | 24.31 | 25.10 | 23.98 | 25.10 | 25.10 | 2.57% | 6,897,500 |
| Jun 22, 2026 | 24.27 | 24.77 | 24.27 | 24.47 | 24.47 | 0.78% | 3,140,800 |
| Jun 19, 2026 | 24.67 | 24.84 | 24.28 | 24.28 | 24.28 | -1.70% | 552,700 |
| Jun 18, 2026 | 24.97 | 25.23 | 24.66 | 24.70 | 24.70 | -1.20% | 536,500 |
| Jun 17, 2026 | 26.27 | 26.34 | 24.90 | 25.00 | 25.00 | 0.04% | 1,662,200 |
| Jun 16, 2026 | 25.90 | 25.90 | 24.82 | 24.99 | 24.99 | -0.28% | 703,900 |
| Jun 15, 2026 | 25.68 | 26.32 | 24.96 | 25.06 | 25.06 | -0.91% | 1,173,500 |
| Jun 12, 2026 | 25.20 | 25.79 | 25.19 | 25.29 | 25.29 | 0.12% | 1,263,900 |
| Jun 11, 2026 | 25.00 | 25.38 | 24.75 | 25.26 | 25.26 | 1.49% | 947,600 |
| Jun 10, 2026 | 25.50 | 25.50 | 24.69 | 24.89 | 24.89 | -0.64% | 495,100 |
| Jun 9, 2026 | 24.71 | 25.25 | 24.38 | 25.05 | 25.05 | 2.24% | 1,225,700 |
| Jun 8, 2026 | 25.75 | 25.75 | 24.22 | 24.50 | 24.50 | -3.92% | 1,469,200 |
| Jun 5, 2026 | 25.35 | 26.00 | 25.15 | 25.50 | 25.50 | -1.12% | 1,127,100 |
| Jun 3, 2026 | 26.46 | 26.54 | 25.25 | 25.79 | 25.79 | -2.68% | 1,368,800 |
| Jun 2, 2026 | 26.25 | 26.87 | 26.25 | 26.50 | 26.50 | 0.45% | 441,400 |
| Jun 1, 2026 | 26.51 | 26.80 | 26.15 | 26.38 | 26.38 | -1.46% | 303,400 |
| May 29, 2026 | 27.18 | 27.19 | 26.47 | 26.77 | 26.77 | -0.82% | 1,074,600 |
| May 28, 2026 | 26.48 | 27.50 | 26.02 | 26.99 | 26.99 | 1.85% | 1,407,300 |
| May 27, 2026 | 27.18 | 27.22 | 26.42 | 26.50 | 26.50 | -1.30% | 586,700 |
| May 26, 2026 | 27.10 | 27.11 | 26.51 | 26.85 | 26.85 | -1.50% | 991,500 |
| May 25, 2026 | 26.90 | 27.26 | 26.54 | 27.26 | 27.26 | 1.34% | 458,100 |
| May 22, 2026 | 27.05 | 27.10 | 26.70 | 26.90 | 26.90 | -0.41% | 660,700 |