Companhia de Gás de São Paulo - COMGÁS CGAS3.SA
São Paulo
BRL 124.990.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-09-29 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-09-28 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-09-25 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-09-24 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-09-23 | BRL 125.00 | +0.32% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 100 |
| 2026-09-22 | BRL 124.60 | 0.00% | BRL 124.60 | BRL 124.60 | BRL 124.60 | 0 |
| 2026-09-21 | BRL 124.60 | -0.87% | BRL 124.60 | BRL 124.60 | BRL 124.60 | 100 |
| 2026-09-18 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-17 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-16 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-15 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-14 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-11 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-10 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-09 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-08 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-04 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-03 | BRL 125.69 | 0.00% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 0 |
| 2026-09-02 | BRL 125.69 | +0.24% | BRL 125.69 | BRL 125.69 | BRL 125.69 | 200 |
| 2026-09-01 | BRL 125.39 | 0.00% | BRL 125.39 | BRL 125.39 | BRL 125.39 | 0 |
| 2026-08-31 | BRL 125.39 | 0.00% | BRL 125.39 | BRL 125.39 | BRL 125.39 | 100 |
| 2026-08-28 | BRL 125.39 | -0.09% | BRL 125.39 | BRL 125.39 | BRL 125.39 | 100 |
| 2026-08-27 | BRL 125.50 | 0.00% | BRL 125.50 | BRL 125.50 | BRL 125.50 | 0 |
| 2026-08-26 | BRL 125.50 | 0.00% | BRL 125.50 | BRL 125.50 | BRL 125.50 | 0 |
| 2026-08-25 | BRL 125.50 | +1.37% | BRL 125.50 | BRL 125.50 | BRL 125.50 | 100 |
| 2026-08-24 | BRL 123.80 | 0.00% | BRL 123.80 | BRL 123.80 | BRL 123.80 | 0 |
| 2026-08-21 | BRL 123.80 | 0.00% | BRL 123.80 | BRL 123.80 | BRL 123.80 | 0 |
| 2026-08-20 | BRL 123.80 | 0.00% | BRL 123.80 | BRL 123.80 | BRL 123.80 | 0 |
| 2026-08-19 | BRL 123.80 | 0.00% | BRL 123.80 | BRL 123.80 | BRL 123.80 | 0 |
| 2026-08-18 | BRL 123.80 | 0.00% | BRL 123.80 | BRL 123.80 | BRL 123.80 | 0 |
| 2026-08-17 | BRL 123.80 | -1.28% | BRL 123.80 | BRL 123.80 | BRL 123.80 | 200 |
| 2026-08-14 | BRL 125.40 | +1.13% | BRL 125.40 | BRL 125.40 | BRL 125.40 | 1.10K |
| 2026-08-13 | BRL 124.00 | -0.20% | BRL 124.00 | BRL 124.00 | BRL 124.00 | 200 |
| 2026-08-12 | BRL 124.25 | -1.35% | BRL 124.31 | BRL 124.31 | BRL 124.25 | 400 |
| 2026-08-11 | BRL 125.95 | 0.00% | BRL 125.95 | BRL 125.95 | BRL 125.95 | 0 |
| 2026-08-10 | BRL 125.95 | +1.08% | BRL 125.01 | BRL 125.95 | BRL 125.01 | 200 |
| 2026-08-07 | BRL 124.60 | -0.16% | BRL 124.60 | BRL 124.60 | BRL 124.60 | 100 |
| 2026-08-06 | BRL 124.80 | +0.24% | BRL 127.00 | BRL 127.00 | BRL 124.60 | 300 |
| 2026-08-05 | BRL 124.50 | -0.03% | BRL 124.60 | BRL 124.60 | BRL 124.50 | 1.40K |
| 2026-08-04 | BRL 124.54 | 0.00% | BRL 124.54 | BRL 124.54 | BRL 124.54 | 0 |
| 2026-08-03 | BRL 124.54 | 0.00% | BRL 124.54 | BRL 124.54 | BRL 124.54 | 0 |
| 2026-07-31 | BRL 124.54 | -0.17% | BRL 126.94 | BRL 126.94 | BRL 124.54 | 200 |
| 2026-07-30 | BRL 124.75 | -0.20% | BRL 124.75 | BRL 124.75 | BRL 124.75 | 200 |
| 2026-07-29 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-07-28 | BRL 125.00 | 0.00% | BRL 125.00 | BRL 125.00 | BRL 125.00 | 0 |
| 2026-07-27 | BRL 125.00 | -0.87% | BRL 125.00 | BRL 125.00 | BRL 124.80 | 300 |
| 2026-07-24 | BRL 126.10 | 0.00% | BRL 126.10 | BRL 126.10 | BRL 126.10 | 0 |
| 2026-07-23 | BRL 126.10 | 0.00% | BRL 126.10 | BRL 126.10 | BRL 126.10 | 0 |
| 2026-07-22 | BRL 126.10 | +0.80% | BRL 126.10 | BRL 126.10 | BRL 126.10 | 100 |
| 2026-07-21 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-20 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-17 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-16 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-15 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-14 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-13 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-10 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-09 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-08 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-07 | BRL 125.10 | 0.00% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 0 |
| 2026-07-06 | BRL 125.10 | -0.04% | BRL 125.10 | BRL 125.10 | BRL 125.10 | 200 |
| 2026-07-03 | BRL 125.15 | 0.00% | BRL 125.15 | BRL 125.15 | BRL 125.15 | 0 |
| 2026-07-02 | BRL 125.15 | -0.67% | BRL 125.10 | BRL 125.15 | BRL 125.10 | 200 |
| 2026-07-01 | BRL 126.00 | -1.56% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 100 |
| 2026-06-30 | BRL 128.00 | +1.59% | BRL 124.50 | BRL 128.00 | BRL 124.50 | 200 |
| 2026-06-29 | BRL 126.00 | 0.00% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-06-26 | BRL 126.00 | 0.00% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-06-25 | BRL 126.00 | 0.00% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-06-24 | BRL 126.00 | 0.00% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-06-23 | BRL 126.00 | 0.00% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-06-22 | BRL 126.00 | -4.47% | BRL 126.00 | BRL 126.00 | BRL 126.00 | 100 |
| 2026-06-19 | BRL 131.90 | 0.00% | BRL 131.90 | BRL 131.90 | BRL 131.90 | 0 |
| 2026-06-18 | BRL 131.90 | 0.00% | BRL 131.90 | BRL 131.90 | BRL 131.90 | 0 |
| 2026-06-17 | BRL 131.90 | 0.00% | BRL 131.90 | BRL 131.90 | BRL 131.90 | 0 |
| 2026-06-16 | BRL 131.90 | 0.00% | BRL 131.90 | BRL 131.90 | BRL 131.90 | 0 |
| 2026-06-15 | BRL 131.90 | +5.53% | BRL 129.45 | BRL 132.00 | BRL 129.45 | 700 |
| 2026-06-12 | BRL 124.99 | 0.00% | BRL 124.99 | BRL 124.99 | BRL 124.99 | 0 |
| 2026-06-11 | BRL 124.99 | +0.80% | BRL 124.99 | BRL 124.99 | BRL 124.99 | 100 |
| 2026-06-10 | BRL 124.00 | 0.00% | BRL 124.00 | BRL 124.00 | BRL 124.00 | 0 |
| 2026-06-09 | BRL 124.00 | 0.00% | BRL 124.00 | BRL 124.00 | BRL 124.00 | 0 |
| 2026-06-08 | BRL 124.00 | 0.00% | BRL 124.00 | BRL 124.00 | BRL 124.00 | 0 |
| 2026-06-05 | BRL 124.00 | 0.00% | BRL 124.00 | BRL 124.00 | BRL 124.00 | 0 |
| 2026-06-03 | BRL 124.00 | -3.08% | BRL 124.00 | BRL 124.00 | BRL 124.00 | 300 |
| 2026-06-02 | BRL 127.94 | 0.00% | BRL 127.94 | BRL 127.94 | BRL 127.94 | 0 |
| 2026-06-01 | BRL 127.94 | +3.19% | BRL 127.94 | BRL 127.94 | BRL 127.94 | 100 |
| 2026-05-29 | BRL 123.99 | 0.00% | BRL 123.99 | BRL 123.99 | BRL 123.99 | 0 |
| 2026-05-28 | BRL 123.99 | 0.00% | BRL 123.99 | BRL 123.99 | BRL 123.99 | 0 |
| 2026-05-27 | BRL 123.99 | 0.00% | BRL 123.99 | BRL 123.99 | BRL 123.99 | 0 |
| 2026-05-26 | BRL 123.99 | 0.00% | BRL 123.99 | BRL 123.99 | BRL 123.99 | 0 |