Companhia de Gás de São Paulo - COMGÁS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	109.06	109.06	109.00	109.00	95.612	600
2024-08-15	108.03	108.03	108.03	108.03	94.762	0
2024-08-14	115.89	115.89	108.03	108.03	94.762	400
2024-08-13	120.02	124.00	120.02	121.80	106.84	800
2024-08-12	122.00	123.60	120.01	120.01	100.09	1,300
2024-08-09	110.08	122.00	110.08	122.00	101.75	600
2024-08-08	104.70	104.70	104.70	104.70	87.319	100
2024-08-07	105.10	105.10	105.10	105.10	87.652	0
2024-08-06	105.10	105.10	105.10	105.10	87.652	0
2024-08-05	105.10	105.10	105.10	105.10	87.652	0
2024-08-02	105.10	105.10	105.10	105.10	87.652	100
2024-08-01	105.10	105.10	105.10	105.10	87.652	100
2024-07-31	105.10	105.10	105.10	105.10	87.652	0
2024-07-30	105.10	105.10	105.10	105.10	87.652	0
2024-07-29	105.10	105.10	105.10	105.10	87.652	0
2024-07-26	105.10	105.10	105.10	105.10	87.652	0
2024-07-25	105.10	105.10	105.10	105.10	87.652	200
2024-07-24	112.00	112.00	112.00	112.00	93.407	0
2024-07-23	112.00	112.00	112.00	112.00	93.407	100
2024-07-22	105.01	105.01	105.01	105.01	87.577	0
2024-07-19	105.01	105.01	105.01	105.01	87.577	0
2024-07-18	105.01	105.01	105.01	105.01	87.577	100
2024-07-17	109.99	109.99	109.99	109.99	91.730	100
2024-07-16	109.99	109.99	109.99	109.99	91.730	100
2024-07-15	109.71	109.71	109.71	109.71	91.497	0
2024-07-12	109.71	109.71	109.71	109.71	91.497	0
2024-07-11	109.71	109.71	109.71	109.71	91.497	0
2024-07-10	109.71	109.71	109.71	109.71	91.497	100
2024-07-09	106.13	106.13	106.13	106.13	88.511	0
2024-07-08	106.13	106.13	106.13	106.13	88.511	100
2024-07-05	105.00	105.00	105.00	105.00	87.569	0
2024-07-04	105.00	105.00	105.00	105.00	87.569	0
2024-07-03	105.00	105.00	105.00	105.00	87.569	0
2024-07-02	105.00	105.00	105.00	105.00	87.569	0
2024-07-01	105.00	105.00	105.00	105.00	87.569	0
2024-06-28	105.00	105.00	105.00	105.00	87.569	200
2024-06-27	105.06	105.06	105.06	105.06	87.619	100
2024-06-26	105.06	105.06	105.06	105.06	87.619	0
2024-06-25	105.06	105.06	105.06	105.06	87.619	0
2024-06-24	105.06	105.06	105.06	105.06	87.619	0
2024-06-21	105.06	105.06	105.06	105.06	87.619	0
2024-06-20	105.06	105.06	105.06	105.06	87.619	0
2024-06-19	105.06	105.06	105.06	105.06	87.619	0
2024-06-18	107.00	107.00	105.06	105.06	87.619	800
2024-06-17	110.00	110.00	110.00	110.00	91.739	0
2024-06-14	110.00	110.00	110.00	110.00	91.739	100
2024-06-13	111.98	111.98	111.98	111.98	93.390	0
2024-06-12	111.98	111.98	111.98	111.98	93.390	0
2024-06-11	111.98	111.98	111.98	111.98	93.390	0
2024-06-10	111.98	111.98	111.98	111.98	93.390	0
2024-06-07	111.99	111.99	111.98	111.98	93.390	200
2024-06-06	108.00	108.94	108.00	108.94	90.855	600
2024-06-05	108.00	108.00	108.00	108.00	90.071	200
2024-06-04	107.98	108.00	107.98	108.00	90.071	700
2024-06-03	108.00	108.00	108.00	108.00	90.071	500
2024-05-31	106.00	106.00	106.00	106.00	88.403	0
2024-05-29	106.00	106.00	106.00	106.00	88.403	0
2024-05-28	106.00	106.00	106.00	106.00	88.403	0
2024-05-27	106.00	106.00	106.00	106.00	88.403	0
2024-05-24	106.00	106.00	106.00	106.00	88.403	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	3.9886 BRL
2025-11-13	2.9545 BRL
2025-10-16	5.1704 BRL
2025-04-16	1.4619 BRL
2024-11-12	3.3238 BRL
2024-08-13	5.9090 BRL
2024-04-02	10.9290 BRL
2023-12-27	0.0545 BRL
2023-09-26	0.0192 BRL
2023-03-24	3.0816 BRL
2022-12-26	0.1162 BRL
2022-11-03	8.4942 BRL
2022-09-23	0.1509 BRL
2022-06-24	0.0708 BRL
2022-03-24	5.1704 BRL
2021-12-09	11.0794 BRL
2021-02-05	1.1079 BRL
2020-12-09	7.3863 BRL
2020-01-31	1.0039 BRL
2019-12-09	14.7725 BRL
2019-01-04	0.0780 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.