Companhia de Gás de São Paulo - COMGÁS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 106.00 | 106.00 | 106.00 | 106.00 | 88.403 | 0 |
| 2024-05-22 | 108.00 | 108.00 | 106.00 | 106.00 | 88.403 | 200 |
| 2024-05-21 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 200 |
| 2024-05-20 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 0 |
| 2024-05-17 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 100 |
| 2024-05-16 | 107.00 | 107.00 | 107.00 | 107.00 | 89.237 | 100 |
| 2024-05-15 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 0 |
| 2024-05-14 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 200 |
| 2024-05-13 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 200 |
| 2024-05-10 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 200 |
| 2024-05-09 | 108.00 | 108.00 | 108.00 | 108.00 | 90.071 | 100 |
| 2024-05-08 | 107.00 | 108.00 | 107.00 | 108.00 | 90.071 | 500 |
| 2024-05-07 | 106.56 | 106.56 | 106.56 | 106.56 | 88.870 | 100 |
| 2024-05-06 | 106.55 | 106.55 | 106.55 | 106.55 | 88.861 | 0 |
| 2024-05-03 | 108.89 | 108.89 | 106.50 | 106.55 | 88.861 | 300 |
| 2024-05-02 | 106.00 | 109.89 | 106.00 | 108.00 | 90.071 | 600 |
| 2024-04-30 | 106.00 | 106.00 | 106.00 | 106.00 | 88.403 | 100 |
| 2024-04-29 | 107.53 | 108.00 | 106.00 | 106.00 | 88.403 | 500 |
| 2024-04-26 | 111.50 | 111.50 | 107.52 | 107.52 | 89.670 | 200 |
| 2024-04-25 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 0 |
| 2024-04-24 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 0 |
| 2024-04-23 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 0 |
| 2024-04-22 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 0 |
| 2024-04-19 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 100 |
| 2024-04-18 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 0 |
| 2024-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | 95.909 | 0 |
| 2024-04-16 | 115.50 | 115.50 | 115.00 | 115.00 | 95.909 | 500 |
| 2024-04-15 | 115.99 | 115.99 | 115.99 | 115.99 | 96.734 | 0 |
| 2024-04-12 | 115.99 | 115.99 | 115.99 | 115.99 | 96.734 | 100 |
| 2024-04-11 | 118.94 | 118.94 | 118.55 | 118.55 | 98.869 | 300 |
| 2024-04-10 | 119.56 | 119.56 | 119.48 | 119.48 | 99.645 | 900 |
| 2024-04-09 | 121.95 | 121.95 | 119.76 | 119.76 | 99.878 | 600 |
| 2024-04-08 | 122.50 | 122.50 | 122.50 | 122.50 | 102.16 | 100 |
| 2024-04-05 | 122.10 | 122.50 | 122.10 | 122.50 | 102.16 | 400 |
| 2024-04-04 | 123.00 | 123.32 | 120.00 | 122.11 | 101.84 | 700 |
| 2024-04-03 | 122.00 | 123.60 | 115.50 | 123.60 | 103.08 | 3,000 |
| 2024-04-02 | 135.00 | 137.99 | 130.00 | 134.84 | 112.45 | 7,300 |
| 2024-04-01 | 126.49 | 135.89 | 126.49 | 135.00 | 103.47 | 6,100 |
| 2024-03-28 | 122.00 | 128.00 | 122.00 | 125.50 | 96.192 | 1,500 |
| 2024-03-27 | 104.00 | 104.00 | 104.00 | 104.00 | 79.713 | 0 |
| 2024-03-26 | 104.00 | 104.00 | 104.00 | 104.00 | 79.713 | 100 |
| 2024-03-25 | 105.00 | 105.00 | 105.00 | 105.00 | 80.480 | 100 |
| 2024-03-22 | 106.00 | 106.00 | 106.00 | 106.00 | 81.246 | 0 |
| 2024-03-21 | 93.520 | 106.04 | 93.520 | 106.00 | 81.246 | 600 |
| 2024-03-20 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 0 |
| 2024-03-19 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 0 |
| 2024-03-18 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 100 |
| 2024-03-15 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 0 |
| 2024-03-14 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 100 |
| 2024-03-13 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 0 |
| 2024-03-12 | 101.99 | 101.99 | 101.99 | 101.99 | 78.172 | 100 |
| 2024-03-11 | 99.990 | 99.990 | 99.990 | 99.990 | 76.640 | 0 |
| 2024-03-08 | 99.990 | 99.990 | 99.990 | 99.990 | 76.640 | 100 |
| 2024-03-07 | 94.030 | 94.030 | 94.030 | 94.030 | 72.071 | 0 |
| 2024-03-06 | 94.030 | 94.030 | 94.030 | 94.030 | 72.071 | 0 |
| 2024-03-05 | 94.030 | 94.030 | 94.030 | 94.030 | 72.071 | 0 |
| 2024-03-04 | 94.030 | 94.030 | 94.030 | 94.030 | 72.071 | 0 |
| 2024-03-01 | 94.030 | 94.030 | 94.030 | 94.030 | 72.071 | 200 |
| 2024-02-29 | 96.510 | 96.510 | 96.510 | 96.510 | 73.972 | 0 |
| 2024-02-28 | 96.510 | 96.510 | 96.510 | 96.510 | 73.972 | 0 |
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.