Companhia de Gás de São Paulo - COMGÁS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 121.03 | 121.03 | 121.02 | 121.02 | 90.235 | 200 |
| 2022-12-09 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 100 |
| 2022-12-08 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 0 |
| 2022-12-07 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 100 |
| 2022-12-06 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 0 |
| 2022-12-05 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 100 |
| 2022-12-02 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 0 |
| 2022-12-01 | 125.99 | 125.99 | 125.99 | 125.99 | 93.941 | 200 |
| 2022-11-30 | 123.11 | 123.11 | 123.11 | 123.11 | 91.793 | 0 |
| 2022-11-29 | 123.11 | 123.11 | 123.11 | 123.11 | 91.793 | 100 |
| 2022-11-28 | 132.00 | 132.00 | 132.00 | 132.00 | 98.422 | 0 |
| 2022-11-25 | 132.00 | 132.00 | 132.00 | 132.00 | 98.422 | 0 |
| 2022-11-24 | 132.00 | 132.00 | 132.00 | 132.00 | 98.422 | 200 |
| 2022-11-23 | 120.00 | 120.00 | 120.00 | 120.00 | 89.474 | 0 |
| 2022-11-22 | 120.00 | 120.00 | 120.00 | 120.00 | 89.474 | 0 |
| 2022-11-21 | 122.00 | 122.00 | 120.00 | 120.00 | 89.474 | 200 |
| 2022-11-18 | 123.00 | 123.00 | 123.00 | 123.00 | 91.711 | 0 |
| 2022-11-17 | 123.00 | 123.00 | 123.00 | 123.00 | 91.711 | 100 |
| 2022-11-16 | 123.01 | 123.01 | 123.01 | 123.01 | 91.719 | 100 |
| 2022-11-14 | 133.99 | 133.99 | 123.01 | 123.01 | 91.719 | 200 |
| 2022-11-11 | 134.98 | 134.98 | 134.98 | 134.98 | 100.64 | 0 |
| 2022-11-10 | 134.98 | 134.98 | 134.98 | 134.98 | 100.64 | 0 |
| 2022-11-09 | 134.98 | 134.98 | 134.98 | 134.98 | 100.64 | 0 |
| 2022-11-08 | 125.02 | 134.98 | 125.01 | 134.98 | 100.64 | 300 |
| 2022-11-07 | 135.01 | 135.01 | 135.01 | 135.01 | 100.67 | 0 |
| 2022-11-04 | 143.69 | 143.69 | 131.41 | 135.01 | 100.67 | 700 |
| 2022-11-03 | 156.95 | 162.00 | 151.29 | 152.18 | 113.47 | 3,000 |
| 2022-11-01 | 158.00 | 158.00 | 151.99 | 156.99 | 110.52 | 2,300 |
| 2022-10-31 | 145.00 | 159.00 | 145.00 | 158.00 | 111.23 | 2,200 |
| 2022-10-28 | 125.02 | 125.02 | 125.02 | 125.02 | 88.014 | 0 |
| 2022-10-27 | 125.02 | 125.02 | 125.02 | 125.02 | 88.014 | 100 |
| 2022-10-26 | 125.02 | 125.02 | 125.02 | 125.02 | 88.014 | 0 |
| 2022-10-25 | 125.02 | 125.02 | 125.02 | 125.02 | 88.014 | 0 |
| 2022-10-24 | 125.02 | 125.02 | 125.02 | 125.02 | 88.014 | 0 |
| 2022-10-21 | 125.02 | 125.02 | 125.02 | 125.02 | 88.014 | 100 |
| 2022-10-20 | 125.01 | 125.01 | 125.01 | 125.01 | 88.007 | 0 |
| 2022-10-19 | 125.01 | 125.01 | 125.01 | 125.01 | 88.007 | 0 |
| 2022-10-18 | 125.01 | 125.01 | 125.01 | 125.01 | 88.007 | 0 |
| 2022-10-17 | 125.01 | 125.01 | 125.01 | 125.01 | 88.007 | 100 |
| 2022-10-14 | 125.00 | 125.00 | 125.00 | 125.00 | 88.000 | 0 |
| 2022-10-13 | 125.00 | 125.00 | 125.00 | 125.00 | 88.000 | 0 |
| 2022-10-11 | 125.00 | 125.00 | 125.00 | 125.00 | 88.000 | 0 |
| 2022-10-10 | 125.00 | 125.00 | 125.00 | 125.00 | 88.000 | 0 |
| 2022-10-07 | 128.00 | 128.00 | 125.00 | 125.00 | 88.000 | 200 |
| 2022-10-06 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-10-05 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-10-04 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-10-03 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-09-30 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-09-29 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-09-28 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-09-27 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-09-26 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 0 |
| 2022-09-23 | 130.00 | 130.00 | 130.00 | 130.00 | 91.520 | 200 |
| 2022-09-22 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
| 2022-09-21 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
| 2022-09-20 | 130.01 | 130.01 | 130.00 | 130.00 | 91.414 | 200 |
| 2022-09-19 | 140.00 | 140.00 | 140.00 | 140.00 | 98.446 | 0 |
| 2022-09-16 | 140.00 | 140.00 | 140.00 | 140.00 | 98.446 | 200 |
| 2022-09-15 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
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.