Compass Gas e Energia SA PASS3
BMFBOVESPA · Brazil · Utilities
BRL 23.38+0.48 (+2.10%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23.26 | +1.57% | BRL 23.07 | BRL 23.30 | BRL 22.71 | 622.70K |
| 2026-09-30 | BRL 22.90 | +3.71% | BRL 22.35 | BRL 22.90 | BRL 22.10 | 1.55M |
| 2026-09-29 | BRL 22.08 | -2.00% | BRL 22.52 | BRL 22.79 | BRL 21.96 | 2.13M |
| 2026-09-28 | BRL 22.53 | -1.53% | BRL 22.88 | BRL 22.88 | BRL 22.44 | 340.90K |
| 2026-09-25 | BRL 22.88 | +0.97% | BRL 22.76 | BRL 23.11 | BRL 22.46 | 326.20K |
| 2026-09-24 | BRL 22.66 | -2.62% | BRL 23.27 | BRL 23.38 | BRL 22.55 | 656.60K |
| 2026-09-23 | BRL 23.27 | -1.19% | BRL 23.47 | BRL 23.47 | BRL 23.03 | 1.42M |
| 2026-09-22 | BRL 23.55 | +1.51% | BRL 23.23 | BRL 23.55 | BRL 23.00 | 356.60K |
| 2026-09-21 | BRL 23.20 | +0.52% | BRL 23.15 | BRL 23.68 | BRL 22.91 | 828.70K |
| 2026-09-18 | BRL 23.08 | -0.13% | BRL 23.11 | BRL 23.35 | BRL 22.95 | 786.70K |
| 2026-09-17 | BRL 23.11 | +0.30% | BRL 23.22 | BRL 23.34 | BRL 22.71 | 765.80K |
| 2026-09-16 | BRL 23.04 | -3.44% | BRL 24.02 | BRL 24.02 | BRL 23.04 | 1.11M |
| 2026-09-15 | BRL 23.86 | +0.25% | BRL 24.17 | BRL 24.17 | BRL 23.56 | 841.50K |
| 2026-09-14 | BRL 23.80 | -2.06% | BRL 24.29 | BRL 24.29 | BRL 23.72 | 831.10K |
| 2026-09-11 | BRL 24.30 | +1.63% | BRL 23.99 | BRL 24.40 | BRL 23.91 | 1.27M |
| 2026-09-10 | BRL 23.91 | +0.46% | BRL 23.91 | BRL 24.00 | BRL 23.55 | 852.50K |
| 2026-09-09 | BRL 23.80 | -0.67% | BRL 23.61 | BRL 24.11 | BRL 23.58 | 701.60K |
| 2026-09-08 | BRL 23.96 | +1.91% | BRL 23.63 | BRL 24.41 | BRL 23.63 | 1.25M |
| 2026-09-04 | BRL 23.51 | -0.38% | BRL 23.67 | BRL 23.70 | BRL 23.17 | 777.50K |
| 2026-09-03 | BRL 23.60 | +1.46% | BRL 23.45 | BRL 23.69 | BRL 23.22 | 1.24M |
| 2026-09-02 | BRL 23.26 | +0.26% | BRL 23.20 | BRL 23.92 | BRL 23.14 | 1.19M |
| 2026-09-01 | BRL 23.20 | +0.87% | BRL 23.00 | BRL 23.52 | BRL 23.00 | 872.10K |
| 2026-08-31 | BRL 23.00 | +1.55% | BRL 22.73 | BRL 23.35 | BRL 22.70 | 5.16M |
| 2026-08-28 | BRL 22.65 | +0.35% | BRL 22.57 | BRL 22.92 | BRL 22.30 | 860.80K |
| 2026-08-27 | BRL 22.57 | -2.55% | BRL 22.82 | BRL 23.27 | BRL 22.57 | 1.10M |
| 2026-08-26 | BRL 23.16 | +3.76% | BRL 22.22 | BRL 23.16 | BRL 21.97 | 2.36M |
| 2026-08-25 | BRL 22.32 | +3.43% | BRL 21.43 | BRL 22.32 | BRL 21.43 | 910.50K |
| 2026-08-24 | BRL 21.58 | +0.14% | BRL 21.35 | BRL 21.84 | BRL 21.01 | 1.38M |
| 2026-08-21 | BRL 21.55 | +0.70% | BRL 21.45 | BRL 21.94 | BRL 21.32 | 2.44M |
| 2026-08-20 | BRL 21.40 | +1.18% | BRL 20.95 | BRL 21.58 | BRL 20.81 | 1.22M |
| 2026-08-19 | BRL 21.15 | +3.47% | BRL 20.56 | BRL 21.48 | BRL 20.45 | 1.46M |
| 2026-08-18 | BRL 20.44 | -3.04% | BRL 21.08 | BRL 21.30 | BRL 20.44 | 1.13M |
| 2026-08-17 | BRL 21.08 | -3.92% | BRL 21.81 | BRL 22.38 | BRL 20.88 | 2.49M |
| 2026-08-14 | BRL 21.94 | -2.40% | BRL 22.48 | BRL 22.48 | BRL 20.49 | 2.18M |
| 2026-08-13 | BRL 22.48 | +0.40% | BRL 22.40 | BRL 22.85 | BRL 22.10 | 1.94M |
| 2026-08-12 | BRL 22.39 | +3.04% | BRL 21.93 | BRL 22.39 | BRL 21.42 | 3.13M |
| 2026-08-11 | BRL 21.73 | -4.82% | BRL 22.43 | BRL 22.67 | BRL 21.73 | 872.00K |
| 2026-08-07 | BRL 22.83 | -2.10% | BRL 23.62 | BRL 23.62 | BRL 22.75 | 1.53M |
| 2026-08-06 | BRL 23.32 | -3.72% | BRL 24.30 | BRL 24.30 | BRL 23.22 | 1.23M |
| 2026-08-05 | BRL 24.22 | -1.54% | BRL 24.72 | BRL 24.99 | BRL 24.21 | 565.40K |
| 2026-08-04 | BRL 24.60 | -1.99% | BRL 25.20 | BRL 25.40 | BRL 24.50 | 1.14M |
| 2026-08-03 | BRL 25.10 | +1.05% | BRL 24.84 | BRL 25.10 | BRL 24.53 | 1.01M |
| 2026-07-31 | BRL 24.84 | 0.00% | BRL 24.99 | BRL 25.31 | BRL 24.40 | 351.50K |
| 2026-07-30 | BRL 24.84 | +2.60% | BRL 24.33 | BRL 24.84 | BRL 24.25 | 387.60K |
| 2026-07-29 | BRL 24.21 | -4.00% | BRL 25.22 | BRL 25.22 | BRL 24.20 | 345.30K |
| 2026-07-28 | BRL 25.22 | -0.32% | BRL 25.44 | BRL 25.68 | BRL 25.01 | 777.20K |
| 2026-07-27 | BRL 25.30 | +2.18% | BRL 25.58 | BRL 25.58 | BRL 24.50 | 669.40K |
| 2026-07-24 | BRL 24.76 | -1.28% | BRL 24.91 | BRL 25.18 | BRL 24.59 | 327.30K |
| 2026-07-23 | BRL 25.08 | +1.09% | BRL 25.20 | BRL 25.35 | BRL 24.55 | 1.28M |
| 2026-07-22 | BRL 24.81 | +1.51% | BRL 24.77 | BRL 25.11 | BRL 24.46 | 949.40K |
| 2026-07-21 | BRL 24.44 | -0.65% | BRL 24.78 | BRL 24.91 | BRL 24.30 | 1.33M |
| 2026-07-20 | BRL 24.60 | -1.13% | BRL 24.92 | BRL 25.03 | BRL 24.60 | 717.50K |
| 2026-07-17 | BRL 24.88 | -0.12% | BRL 24.98 | BRL 25.00 | BRL 24.74 | 539.20K |
| 2026-07-16 | BRL 24.91 | -0.80% | BRL 24.94 | BRL 25.06 | BRL 24.70 | 481.50K |
| 2026-07-15 | BRL 25.11 | -0.36% | BRL 25.20 | BRL 25.20 | BRL 24.86 | 489.60K |
| 2026-07-14 | BRL 25.20 | +1.74% | BRL 25.00 | BRL 25.37 | BRL 24.41 | 1.05M |
| 2026-07-13 | BRL 24.77 | -2.86% | BRL 25.50 | BRL 25.60 | BRL 24.58 | 601.40K |
| 2026-07-10 | BRL 25.50 | +3.32% | BRL 24.99 | BRL 25.71 | BRL 24.78 | 1.34M |
| 2026-07-09 | BRL 24.68 | +0.65% | BRL 24.80 | BRL 24.83 | BRL 24.35 | 164.10K |
| 2026-07-08 | BRL 24.52 | -1.64% | BRL 24.93 | BRL 24.93 | BRL 23.99 | 650.70K |
| 2026-07-07 | BRL 24.93 | +0.04% | BRL 25.00 | BRL 25.27 | BRL 24.65 | 595.20K |
| 2026-07-06 | BRL 24.92 | +0.61% | BRL 24.83 | BRL 24.98 | BRL 24.52 | 698.60K |
| 2026-07-03 | BRL 24.77 | +0.49% | BRL 24.44 | BRL 25.22 | BRL 24.38 | 828.40K |
| 2026-07-02 | BRL 24.65 | +0.41% | BRL 24.56 | BRL 25.03 | BRL 24.50 | 878.30K |
| 2026-07-01 | BRL 24.55 | +1.11% | BRL 24.02 | BRL 24.78 | BRL 23.88 | 855.00K |
| 2026-06-30 | BRL 24.28 | -0.41% | BRL 24.20 | BRL 24.56 | BRL 23.98 | 814.80K |
| 2026-06-29 | BRL 24.38 | -2.25% | BRL 24.94 | BRL 24.96 | BRL 24.35 | 693.00K |
| 2026-06-26 | BRL 24.94 | -2.35% | BRL 25.54 | BRL 25.67 | BRL 24.81 | 1.85M |
| 2026-06-25 | BRL 25.54 | +2.57% | BRL 25.09 | BRL 25.63 | BRL 24.96 | 1.43M |
| 2026-06-24 | BRL 24.90 | -0.80% | BRL 25.20 | BRL 25.35 | BRL 24.69 | 1.47M |
| 2026-06-23 | BRL 25.10 | +2.57% | BRL 24.31 | BRL 25.10 | BRL 23.98 | 6.90M |
| 2026-06-22 | BRL 24.47 | +0.78% | BRL 24.27 | BRL 24.77 | BRL 24.27 | 3.14M |
| 2026-06-19 | BRL 24.28 | -1.70% | BRL 24.67 | BRL 24.84 | BRL 24.28 | 552.80K |
| 2026-06-18 | BRL 24.70 | -1.20% | BRL 24.97 | BRL 25.23 | BRL 24.66 | 536.50K |
| 2026-06-17 | BRL 25.00 | +0.04% | BRL 26.27 | BRL 26.34 | BRL 24.90 | 1.67M |
| 2026-06-16 | BRL 24.99 | -0.28% | BRL 25.90 | BRL 25.90 | BRL 24.82 | 703.90K |
| 2026-06-15 | BRL 25.06 | -0.91% | BRL 25.68 | BRL 26.32 | BRL 24.96 | 1.17M |
| 2026-06-12 | BRL 25.29 | +0.12% | BRL 25.20 | BRL 25.79 | BRL 25.19 | 1.26M |
| 2026-06-11 | BRL 25.26 | +1.49% | BRL 25.00 | BRL 25.36 | BRL 24.75 | 947.60K |
| 2026-06-10 | BRL 24.89 | -0.64% | BRL 25.50 | BRL 25.50 | BRL 24.69 | 495.20K |
| 2026-06-09 | BRL 25.05 | +2.24% | BRL 24.71 | BRL 25.25 | BRL 24.38 | 1.23M |
| 2026-06-08 | BRL 24.50 | -3.92% | BRL 25.75 | BRL 25.75 | BRL 24.22 | 1.47M |
| 2026-06-05 | BRL 25.50 | -1.12% | BRL 25.35 | BRL 26.00 | BRL 25.15 | 1.13M |
| 2026-06-03 | BRL 25.79 | -2.68% | BRL 26.46 | BRL 26.54 | BRL 25.25 | 1.37M |
| 2026-06-02 | BRL 26.50 | +0.45% | BRL 26.25 | BRL 26.87 | BRL 26.25 | 441.40K |
| 2026-06-01 | BRL 26.38 | -1.46% | BRL 26.51 | BRL 26.80 | BRL 26.15 | 303.40K |
| 2026-05-29 | BRL 26.77 | -0.82% | BRL 27.18 | BRL 27.19 | BRL 26.47 | 1.07M |
| 2026-05-28 | BRL 26.99 | +1.85% | BRL 26.48 | BRL 27.50 | BRL 26.02 | 1.41M |
| 2026-05-27 | BRL 26.50 | -1.30% | BRL 27.18 | BRL 27.22 | BRL 26.42 | 586.70K |
| 2026-05-26 | BRL 26.85 | -1.50% | BRL 27.10 | BRL 27.11 | BRL 26.51 | 991.50K |