Compass Gas e Energia S.A. (BVMF:PASS3)
Brazil · Delayed Price · Currency is BRL 28.13
+0.23 (0.82%)
Oct 20, 2026, 9:31 PM GMT-3
Compass Gas e Energia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 28.21 | 28.21 | 28.13 | 28.13 | 28.13 | - | 979,000 |
| 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% | 2,983,300 |
| 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% | 1,237,500 |
| 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 |
| Aug 27, 2026 | 22.82 | 23.27 | 22.57 | 22.57 | 22.57 | -2.55% | 1,097,300 |
| Aug 26, 2026 | 22.22 | 23.16 | 21.97 | 23.16 | 23.16 | 3.76% | 2,361,700 |
| Aug 25, 2026 | 21.43 | 22.32 | 21.43 | 22.32 | 22.32 | 3.43% | 910,400 |
| Aug 24, 2026 | 21.35 | 21.84 | 21.01 | 21.58 | 21.58 | 0.14% | 1,382,900 |
| Aug 21, 2026 | 21.45 | 21.94 | 21.32 | 21.55 | 21.55 | 0.70% | 2,439,500 |
| Aug 20, 2026 | 20.95 | 21.58 | 20.81 | 21.40 | 21.40 | 1.18% | 1,215,300 |
| Aug 19, 2026 | 20.56 | 21.48 | 20.45 | 21.15 | 21.15 | 3.47% | 1,457,100 |
| Aug 18, 2026 | 21.08 | 21.30 | 20.44 | 20.44 | 20.44 | -3.04% | 1,132,300 |
| Aug 17, 2026 | 21.81 | 22.38 | 20.88 | 21.08 | 21.08 | -3.92% | 2,489,400 |
| Aug 14, 2026 | 22.48 | 22.48 | 20.49 | 21.94 | 21.94 | -2.40% | 2,178,100 |
| Aug 13, 2026 | 22.40 | 22.85 | 22.10 | 22.48 | 22.48 | 0.40% | 1,939,100 |
| Aug 12, 2026 | 21.93 | 22.39 | 21.42 | 22.39 | 22.39 | 3.04% | 3,134,300 |
| Aug 11, 2026 | 22.43 | 22.67 | 21.73 | 21.73 | 21.73 | -3.51% | 869,300 |