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
2023-08-30	120.76	120.77	120.76	120.77	92.511	300
2023-08-29	116.02	116.02	116.02	116.02	88.872	0
2023-08-28	116.02	116.02	116.02	116.02	88.872	0
2023-08-25	116.02	116.02	116.02	116.02	88.872	0
2023-08-24	116.02	116.02	116.02	116.02	88.872	100
2023-08-23	118.02	118.02	118.02	118.02	90.404	0
2023-08-22	118.02	118.02	118.02	118.02	90.404	0
2023-08-21	118.02	118.02	118.02	118.02	90.404	0
2023-08-18	118.02	118.02	118.02	118.02	90.404	0
2023-08-17	118.03	118.03	118.02	118.02	90.404	200
2023-08-16	124.99	125.00	123.00	123.00	94.219	300
2023-08-15	126.97	126.97	126.97	126.97	97.260	100
2023-08-14	122.00	122.00	122.00	122.00	93.453	0
2023-08-11	122.00	122.00	122.00	122.00	93.453	100
2023-08-10	122.00	122.00	122.00	122.00	93.453	0
2023-08-09	122.00	122.00	122.00	122.00	93.453	0
2023-08-08	122.00	122.00	122.00	122.00	93.453	100
2023-08-07	122.00	122.00	122.00	122.00	93.453	0
2023-08-04	122.00	122.00	122.00	122.00	93.453	0
2023-08-03	122.00	122.00	122.00	122.00	93.453	100
2023-08-02	122.00	122.00	122.00	122.00	93.453	0
2023-08-01	122.00	122.00	122.00	122.00	93.453	100
2023-07-31	122.00	122.00	122.00	122.00	93.453	0
2023-07-28	122.00	122.00	122.00	122.00	93.453	100
2023-07-27	122.53	122.53	121.01	121.01	92.695	300
2023-07-26	121.00	121.00	121.00	121.00	92.687	0
2023-07-25	121.00	121.00	121.00	121.00	92.687	0
2023-07-24	121.00	121.00	121.00	121.00	92.687	0
2023-07-21	121.00	121.00	121.00	121.00	92.687	0
2023-07-20	121.00	121.00	121.00	121.00	92.687	0
2023-07-19	121.00	121.00	121.00	121.00	92.687	0
2023-07-18	121.00	121.00	121.00	121.00	92.687	0
2023-07-17	121.00	121.00	121.00	121.00	92.687	0
2023-07-14	121.00	121.00	121.00	121.00	92.687	0
2023-07-13	121.00	121.00	121.00	121.00	92.687	0
2023-07-12	121.00	121.00	121.00	121.00	92.687	0
2023-07-11	123.00	123.00	121.00	121.00	92.687	200
2023-07-10	123.00	123.00	123.00	123.00	94.219	0
2023-07-07	123.00	123.00	123.00	123.00	94.219	100
2023-07-06	120.02	120.02	120.02	120.02	91.936	0
2023-07-05	120.02	120.02	120.02	120.02	91.936	100
2023-07-04	120.01	120.01	120.01	120.01	91.929	0
2023-07-03	120.01	120.01	120.01	120.01	91.929	400
2023-06-30	127.00	127.00	127.00	127.00	97.283	0
2023-06-29	127.00	127.00	127.00	127.00	97.283	0
2023-06-28	127.00	127.00	127.00	127.00	97.283	0
2023-06-27	127.00	127.00	127.00	127.00	97.283	300
2023-06-26	128.00	128.00	128.00	128.00	98.049	0
2023-06-23	128.00	128.00	128.00	128.00	98.049	0
2023-06-22	128.00	128.00	128.00	128.00	98.049	0
2023-06-21	128.00	128.00	128.00	128.00	98.049	0
2023-06-20	128.00	128.00	128.00	128.00	98.049	0
2023-06-19	128.00	128.00	128.00	128.00	98.049	0
2023-06-16	128.00	128.00	128.00	128.00	98.049	0
2023-06-15	128.00	128.00	128.00	128.00	98.049	200
2023-06-14	127.51	127.51	127.51	127.51	97.674	0
2023-06-13	126.00	127.51	123.00	127.51	97.674	1,500
2023-06-12	122.99	123.00	122.99	123.00	94.219	200
2023-06-09	122.99	122.99	122.99	122.99	94.211	100
2023-06-07	118.00	118.00	118.00	118.00	90.389	0

← NewerPage 14 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.