Compass Gas e Energia SA PASS3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 23,36+0,46 (+%2,01)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |