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
2023-03-09	119.00	119.00	119.00	119.00	88.814	0
2023-03-08	120.00	120.00	119.00	119.00	88.814	200
2023-03-07	115.00	115.00	115.00	115.00	85.829	0
2023-03-06	123.00	123.00	115.00	115.00	85.829	700
2023-03-03	121.00	121.00	121.00	121.00	90.307	0
2023-03-02	121.00	121.00	121.00	121.00	90.307	0
2023-03-01	123.01	123.01	121.00	121.00	90.307	300
2023-02-28	125.00	125.00	125.00	125.00	93.292	0
2023-02-27	125.00	125.00	125.00	125.00	93.292	0
2023-02-24	125.00	125.00	125.00	125.00	93.292	0
2023-02-23	125.00	125.00	125.00	125.00	93.292	100
2023-02-22	124.00	124.00	124.00	124.00	92.546	0
2023-02-17	124.00	124.00	124.00	124.00	92.546	0
2023-02-16	124.00	124.00	124.00	124.00	92.546	0
2023-02-15	124.00	124.00	124.00	124.00	92.546	0
2023-02-14	124.00	124.00	124.00	124.00	92.546	0
2023-02-13	124.00	124.00	124.00	124.00	92.546	0
2023-02-10	124.00	124.00	124.00	124.00	92.546	0
2023-02-09	124.00	124.00	124.00	124.00	92.546	0
2023-02-08	124.00	124.00	124.00	124.00	92.546	100
2023-02-07	125.00	125.00	125.00	125.00	93.292	0
2023-02-06	125.00	125.00	125.00	125.00	93.292	100
2023-02-03	125.49	125.49	125.49	125.49	93.658	200
2023-02-02	126.80	126.80	126.80	126.80	94.636	0
2023-02-01	126.80	126.80	126.80	126.80	94.636	0
2023-01-31	126.79	126.80	126.79	126.80	94.636	500
2023-01-30	121.50	121.50	121.11	121.11	90.389	300
2023-01-27	124.99	124.99	121.01	122.00	91.053	300
2023-01-26	121.01	121.01	121.00	121.00	90.307	200
2023-01-25	122.00	122.00	122.00	122.00	91.053	200
2023-01-24	120.01	120.01	120.00	120.00	89.560	200
2023-01-23	123.05	123.05	123.05	123.05	91.837	0
2023-01-20	123.05	123.05	123.05	123.05	91.837	100
2023-01-19	123.05	123.05	123.05	123.05	91.837	0
2023-01-18	123.05	123.05	123.05	123.05	91.837	0
2023-01-17	123.05	123.05	123.05	123.05	91.837	0
2023-01-16	123.05	123.05	123.05	123.05	91.837	0
2023-01-13	124.90	124.90	123.02	123.05	91.837	900
2023-01-12	127.00	127.00	127.00	127.00	94.785	200
2023-01-11	125.07	135.07	125.07	135.07	100.81	200
2023-01-10	124.90	124.90	124.90	124.90	93.218	0
2023-01-09	124.90	124.90	124.90	124.90	93.218	0
2023-01-06	124.90	124.90	124.90	124.90	93.218	200
2023-01-05	130.00	130.00	130.00	130.00	97.024	0
2023-01-04	130.00	130.00	130.00	130.00	97.024	0
2023-01-03	124.88	130.00	124.88	130.00	97.024	200
2023-01-02	128.08	128.08	128.08	128.08	95.591	100
2022-12-29	130.00	130.00	130.00	130.00	97.024	0
2022-12-28	130.00	130.00	130.00	130.00	97.024	0
2022-12-27	130.00	130.00	130.00	130.00	97.024	200
2022-12-26	121.01	121.01	121.01	121.01	90.314	100
2022-12-23	121.01	121.01	121.01	121.01	90.228	0
2022-12-22	121.01	121.01	121.01	121.01	90.228	100
2022-12-21	120.00	120.00	120.00	120.00	89.474	0
2022-12-20	120.00	120.00	120.00	120.00	89.474	0
2022-12-19	120.00	120.00	120.00	120.00	89.474	0
2022-12-16	121.02	121.02	120.00	120.00	89.474	200
2022-12-15	121.02	121.02	121.02	121.02	90.235	0
2022-12-14	121.02	121.02	121.02	121.02	90.235	0
2022-12-13	121.02	121.02	121.02	121.02	90.235	0

← NewerPage 16 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.