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
2023-11-28	124.40	124.40	124.40	124.40	95.307	100
2023-11-27	122.07	122.07	122.07	122.07	93.522	0
2023-11-24	122.07	122.07	122.07	122.07	93.522	0
2023-11-23	122.07	122.07	122.07	122.07	93.522	200
2023-11-22	122.07	122.07	122.07	122.07	93.522	0
2023-11-21	122.07	122.07	122.07	122.07	93.522	100
2023-11-20	122.03	130.45	122.00	130.45	99.942	500
2023-11-17	127.00	127.00	127.00	127.00	97.299	0
2023-11-16	126.99	130.00	126.99	127.00	97.299	1,600
2023-11-14	119.01	119.01	119.01	119.01	91.177	0
2023-11-13	119.01	119.01	119.01	119.01	91.177	0
2023-11-10	119.01	119.01	119.01	119.01	91.177	100
2023-11-09	118.29	118.29	118.29	118.29	90.626	100
2023-11-08	119.73	119.73	119.73	119.73	91.729	0
2023-11-07	119.73	119.73	119.73	119.73	91.729	200
2023-11-06	126.03	126.04	126.03	126.04	96.563	200
2023-11-03	120.00	120.00	120.00	120.00	91.936	0
2023-11-01	120.00	120.00	120.00	120.00	91.936	200
2023-10-31	120.00	120.00	120.00	120.00	91.936	0
2023-10-30	119.98	120.00	119.98	120.00	91.936	200
2023-10-27	120.00	120.00	120.00	120.00	91.936	0
2023-10-26	120.00	120.00	120.00	120.00	91.936	0
2023-10-25	120.00	120.00	120.00	120.00	91.936	100
2023-10-24	122.99	122.99	122.99	122.99	94.226	0
2023-10-23	122.99	122.99	122.99	122.99	94.226	0
2023-10-20	122.99	122.99	122.99	122.99	94.226	0
2023-10-19	122.99	122.99	122.99	122.99	94.226	0
2023-10-18	122.99	122.99	122.99	122.99	94.226	100
2023-10-17	123.00	123.00	123.00	123.00	94.234	100
2023-10-16	122.99	122.99	122.99	122.99	94.226	0
2023-10-13	122.99	122.99	122.99	122.99	94.226	0
2023-10-11	122.99	122.99	122.99	122.99	94.226	0
2023-10-10	122.99	122.99	122.99	122.99	94.226	200
2023-10-09	120.00	120.00	120.00	120.00	91.936	0
2023-10-06	120.00	120.00	120.00	120.00	91.936	0
2023-10-05	120.00	120.00	120.00	120.00	91.936	0
2023-10-04	120.00	120.00	120.00	120.00	91.936	0
2023-10-03	120.00	120.00	120.00	120.00	91.936	0
2023-10-02	120.00	120.00	120.00	120.00	91.936	0
2023-09-29	120.00	120.00	120.00	120.00	91.936	0
2023-09-28	120.00	120.00	120.00	120.00	91.936	0
2023-09-27	120.00	120.00	120.00	120.00	91.936	0
2023-09-26	120.00	120.00	120.00	120.00	91.936	0
2023-09-25	120.00	120.00	120.00	120.00	91.921	0
2023-09-22	120.00	120.00	120.00	120.00	91.921	100
2023-09-21	122.00	122.00	122.00	122.00	93.453	0
2023-09-20	122.00	122.00	122.00	122.00	93.453	0
2023-09-19	120.00	122.00	120.00	122.00	93.453	200
2023-09-18	120.00	120.00	120.00	120.00	91.921	0
2023-09-15	120.00	120.00	120.00	120.00	91.921	0
2023-09-14	120.00	120.00	120.00	120.00	91.921	0
2023-09-13	120.00	120.00	120.00	120.00	91.921	0
2023-09-12	120.00	120.00	120.00	120.00	91.921	200
2023-09-11	120.00	120.00	120.00	120.00	91.921	100
2023-09-08	124.95	124.95	124.95	124.95	95.713	0
2023-09-06	124.95	124.95	124.95	124.95	95.713	100
2023-09-05	119.00	119.00	119.00	119.00	91.155	0
2023-09-04	119.00	119.00	119.00	119.00	91.155	0
2023-09-01	119.00	119.00	119.00	119.00	91.155	100
2023-08-31	120.77	120.77	120.77	120.77	92.511	0

← NewerPage 13 of 21 · 1,245 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.