Skip to main content
logo
Compass Gas e Energia S.A. (BVMF:PASS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.87
+0.47 (2.20%)
Last updated: Aug 21, 2026, 12:50 PM GMT-3

Compass Gas e Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202621.6121.7321.3221.59-0.89%91,600
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
Jul 21, 202624.7824.9124.3024.4424.44-0.65%1,329,000
Jul 20, 202624.9225.0324.6024.6024.60-1.13%717,400
Jul 17, 202624.9825.0024.7424.8824.88-0.12%539,100
Jul 16, 202624.9425.0624.7024.9124.91-0.80%479,800
Jul 15, 202625.2025.2024.8625.1125.11-0.36%489,600
Jul 14, 202625.0025.3724.4125.2025.201.74%1,049,800
Jul 13, 202625.5025.6024.5824.7724.77-2.86%601,200
Jul 10, 202624.9925.7124.7825.5025.503.32%1,339,000
Jul 9, 202624.8024.8324.3524.6824.680.65%164,100
Jul 8, 202624.9324.9323.9924.5224.52-1.64%649,700
Jul 7, 202625.0025.2724.6524.9324.930.04%595,200
Jul 6, 202624.8324.9824.5224.9224.920.61%698,600
Jul 3, 202624.4425.2224.3824.7724.770.49%828,300
Jul 2, 202624.5625.0324.5024.6524.650.41%864,200
Jul 1, 202624.0224.7823.8824.5524.551.11%855,000
Jun 30, 202624.2024.5623.9624.2824.28-0.41%812,700
Jun 29, 202624.9424.9624.3524.3824.38-2.25%693,000
Jun 26, 202625.5425.6724.8124.9424.94-2.35%1,854,000
Jun 25, 202625.0925.6324.9625.5425.542.57%1,425,900
Jun 24, 202625.2025.3524.6924.9024.90-0.80%1,474,600
Jun 23, 202624.3125.1023.9825.1025.102.57%6,897,500
Jun 22, 202624.2724.7724.2724.4724.470.78%3,140,800
Jun 19, 202624.6724.8424.2824.2824.28-1.70%552,700
Jun 18, 202624.9725.2324.6624.7024.70-1.20%536,500
Jun 17, 202626.2726.3424.9025.0025.000.04%1,662,200
Jun 16, 202625.9025.9024.8224.9924.99-0.28%703,900
Jun 15, 202625.6826.3224.9625.0625.06-0.91%1,173,500