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
2023-06-06	118.00	118.00	118.00	118.00	90.389	100
2023-06-05	119.99	119.99	117.00	117.00	89.623	300
2023-06-02	115.00	116.00	115.00	116.00	88.857	200
2023-06-01	110.01	110.01	110.01	110.01	84.269	0
2023-05-31	110.01	110.01	110.01	110.01	84.269	0
2023-05-30	110.01	110.01	110.01	110.01	84.269	0
2023-05-29	110.01	110.01	110.01	110.01	84.269	0
2023-05-26	110.01	110.01	110.01	110.01	84.269	0
2023-05-25	110.01	110.01	110.01	110.01	84.269	0
2023-05-24	110.01	110.01	110.01	110.01	84.269	0
2023-05-23	110.01	110.01	110.01	110.01	84.269	0
2023-05-22	110.01	110.01	110.01	110.01	84.269	0
2023-05-19	111.00	111.00	110.01	110.01	84.269	700
2023-05-18	115.00	115.00	110.10	110.10	84.337	1,500
2023-05-17	116.51	116.51	114.00	114.00	87.325	500
2023-05-16	114.00	114.00	114.00	114.00	87.325	0
2023-05-15	114.00	114.00	114.00	114.00	87.325	0
2023-05-12	114.00	114.00	114.00	114.00	87.325	0
2023-05-11	114.01	114.01	114.00	114.00	87.325	200
2023-05-10	116.81	116.81	116.76	116.76	89.439	300
2023-05-09	116.26	116.26	116.26	116.26	89.056	0
2023-05-08	116.26	116.26	116.26	116.26	89.056	0
2023-05-05	116.26	116.26	116.26	116.26	89.056	0
2023-05-04	116.26	116.26	116.26	116.26	89.056	100
2023-05-03	116.26	116.26	116.26	116.26	89.056	0
2023-05-02	116.26	116.26	116.26	116.26	89.056	100
2023-04-28	122.59	122.59	122.59	122.59	93.905	0
2023-04-27	122.59	122.59	122.59	122.59	93.905	0
2023-04-26	122.59	122.59	122.59	122.59	93.905	0
2023-04-25	122.59	122.59	122.59	122.59	93.905	100
2023-04-24	116.25	116.25	116.25	116.25	89.048	0
2023-04-20	116.25	116.25	116.25	116.25	89.048	0
2023-04-19	116.25	116.25	116.25	116.25	89.048	0
2023-04-18	116.05	117.98	116.05	116.25	89.048	800
2023-04-17	119.30	119.30	116.00	116.04	88.888	1,300
2023-04-14	123.60	123.60	123.60	123.60	94.679	100
2023-04-13	123.60	123.60	123.60	123.60	94.679	0
2023-04-12	123.60	123.60	123.60	123.60	94.679	0
2023-04-11	123.60	123.60	123.60	123.60	94.679	0
2023-04-10	123.60	123.60	123.60	123.60	94.679	0
2023-04-06	123.60	123.60	123.60	123.60	94.679	0
2023-04-05	123.60	123.60	123.60	123.60	94.679	0
2023-04-04	123.60	123.60	123.60	123.60	94.679	0
2023-04-03	123.45	123.60	123.45	123.60	94.679	300
2023-03-31	116.51	120.75	116.51	120.75	92.495	300
2023-03-30	120.00	120.00	116.50	116.50	89.240	700
2023-03-29	122.93	122.93	122.93	122.93	94.165	0
2023-03-28	122.93	122.93	122.93	122.93	94.165	0
2023-03-27	122.93	122.93	122.93	122.93	94.165	200
2023-03-24	126.50	127.99	126.00	126.00	96.517	1,000
2023-03-23	120.00	120.00	120.00	120.00	89.560	0
2023-03-22	120.00	120.00	120.00	120.00	89.560	100
2023-03-21	119.00	119.00	119.00	119.00	88.814	200
2023-03-20	119.00	119.00	119.00	119.00	88.814	0
2023-03-17	119.00	119.00	119.00	119.00	88.814	0
2023-03-16	119.00	119.00	119.00	119.00	88.814	100
2023-03-15	120.00	120.00	120.00	120.00	89.560	100
2023-03-14	120.00	120.00	120.00	120.00	89.560	0
2023-03-13	121.00	121.00	120.00	120.00	89.560	200
2023-03-10	119.00	119.00	119.00	119.00	88.814	0

← NewerPage 15 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.