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
2024-02-27	96.510	96.510	96.510	96.510	73.972	100
2024-02-26	95.160	95.160	95.160	95.160	72.937	0
2024-02-23	95.160	95.160	95.160	95.160	72.937	100
2024-02-22	95.160	95.160	95.160	95.160	72.937	100
2024-02-21	95.160	95.160	95.160	95.160	72.937	0
2024-02-20	97.000	97.000	95.000	95.160	72.937	500
2024-02-19	101.00	101.00	101.00	101.00	77.414	100
2024-02-16	101.87	102.01	100.26	101.00	77.414	1,900
2024-02-15	110.19	110.19	110.19	110.19	84.458	0
2024-02-14	110.19	110.19	110.19	110.19	84.458	0
2024-02-09	100.30	110.19	100.30	110.19	84.458	500
2024-02-08	106.25	106.25	106.25	106.25	81.438	0
2024-02-07	106.25	106.25	106.25	106.25	81.438	0
2024-02-06	106.25	106.25	106.25	106.25	81.438	0
2024-02-05	106.25	106.25	106.25	106.25	81.438	0
2024-02-02	106.25	106.25	106.25	106.25	81.438	100
2024-02-01	112.00	112.00	112.00	112.00	85.845	0
2024-01-31	112.00	112.00	112.00	112.00	85.845	0
2024-01-30	112.00	112.00	112.00	112.00	85.845	0
2024-01-29	112.00	112.00	112.00	112.00	85.845	0
2024-01-26	112.00	112.00	112.00	112.00	85.845	0
2024-01-25	112.00	112.00	112.00	112.00	85.845	0
2024-01-24	112.00	112.00	112.00	112.00	85.845	0
2024-01-23	112.00	112.00	112.00	112.00	85.845	0
2024-01-22	112.00	112.00	112.00	112.00	85.845	0
2024-01-19	112.00	112.00	112.00	112.00	85.845	100
2024-01-18	114.14	114.14	114.14	114.14	87.485	0
2024-01-17	114.14	114.14	114.14	114.14	87.485	0
2024-01-16	114.14	114.14	114.14	114.14	87.485	100
2024-01-15	111.03	111.03	111.03	111.03	85.101	100
2024-01-12	114.23	114.23	114.23	114.23	87.554	0
2024-01-11	114.23	114.23	114.23	114.23	87.554	0
2024-01-10	118.97	118.97	114.10	114.23	87.554	300
2024-01-09	119.00	119.00	119.00	119.00	91.210	0
2024-01-08	119.00	119.00	119.00	119.00	91.210	100
2024-01-05	117.00	117.00	117.00	117.00	89.677	0
2024-01-04	116.99	117.00	116.99	117.00	89.677	200
2024-01-03	121.19	121.19	110.00	112.11	85.929	2,100
2024-01-02	122.00	122.00	121.99	121.99	93.502	600
2023-12-28	122.50	122.50	122.50	122.50	93.893	0
2023-12-27	122.50	122.50	122.50	122.50	93.893	0
2023-12-26	122.50	127.75	122.50	122.50	93.851	300
2023-12-22	122.51	122.51	122.51	122.51	93.859	100
2023-12-21	122.87	122.87	122.86	122.86	94.127	200
2023-12-20	122.90	122.90	122.90	122.90	94.157	0
2023-12-19	122.90	122.90	122.90	122.90	94.157	0
2023-12-18	122.50	122.90	122.50	122.90	94.157	400
2023-12-15	122.12	122.12	122.12	122.12	93.560	0
2023-12-14	122.12	122.12	122.12	122.12	93.560	0
2023-12-13	122.12	122.12	122.12	122.12	93.560	0
2023-12-12	122.12	122.12	122.12	122.12	93.560	0
2023-12-11	127.94	130.00	122.12	122.12	93.560	800
2023-12-08	118.08	118.08	118.08	118.08	90.465	0
2023-12-07	118.08	118.08	118.08	118.08	90.465	0
2023-12-06	118.09	118.09	118.08	118.08	90.465	300
2023-12-05	118.01	118.01	118.01	118.01	90.411	100
2023-12-04	124.40	124.40	124.40	124.40	95.307	0
2023-12-01	124.40	124.40	124.40	124.40	95.307	0
2023-11-30	124.40	124.40	124.40	124.40	95.307	0
2023-11-29	124.40	124.40	124.40	124.40	95.307	0

← NewerPage 12 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.