Compass Gas e Energia S.A. (BVMF:PASS3)
Brazil · Delayed Price · Currency is BRL 26.86
+0.36 (1.36%)
Last updated: May 28, 2026, 4:08 PM GMT-3
Compass Gas e Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 26.48 | 27.48 | 26.02 | 27.10 | - | 2.26% | 287,800 |
| 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 |
| May 21, 2026 | 26.90 | 27.29 | 26.85 | 27.01 | 27.01 | 1.35% | 1,752,100 |
| May 20, 2026 | 26.78 | 27.35 | 26.11 | 26.65 | 26.65 | 3.41% | 2,829,200 |
| May 19, 2026 | 26.00 | 26.48 | 25.59 | 25.77 | 25.77 | -1.26% | 1,609,300 |
| May 18, 2026 | 26.03 | 26.39 | 25.34 | 26.10 | 26.10 | 0.77% | 2,718,000 |
| May 15, 2026 | 26.20 | 26.30 | 25.00 | 25.90 | 25.90 | -1.89% | 3,186,000 |
| May 14, 2026 | 26.96 | 26.96 | 25.74 | 26.40 | 26.40 | 0.27% | 6,569,800 |
| May 13, 2026 | 26.89 | 27.16 | 26.10 | 26.33 | 26.33 | -1.39% | 3,139,500 |
| May 12, 2026 | 27.11 | 27.23 | 26.33 | 26.70 | 26.70 | -2.52% | 3,488,700 |