Companhia de Gás de São Paulo - COMGÁS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
| 2022-09-13 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
| 2022-09-12 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 200 |
| 2022-09-09 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
| 2022-09-08 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 0 |
| 2022-09-06 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 100 |
| 2022-09-05 | 130.00 | 130.00 | 130.00 | 130.00 | 91.414 | 400 |
| 2022-09-02 | 126.00 | 126.00 | 126.00 | 126.00 | 88.601 | 1,000 |
| 2022-09-01 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-31 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-30 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-29 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-26 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-25 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-24 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-23 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-22 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-19 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-18 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-17 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-16 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-15 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 0 |
| 2022-08-12 | 124.99 | 124.99 | 124.99 | 124.99 | 87.891 | 100 |
| 2022-08-11 | 113.62 | 113.62 | 113.62 | 113.62 | 79.896 | 0 |
| 2022-08-10 | 113.62 | 113.62 | 113.62 | 113.62 | 79.896 | 100 |
| 2022-08-09 | 118.27 | 118.27 | 118.27 | 118.27 | 83.166 | 0 |
| 2022-08-08 | 118.27 | 118.27 | 118.27 | 118.27 | 83.166 | 0 |
| 2022-08-05 | 118.27 | 118.27 | 118.27 | 118.27 | 83.166 | 0 |
| 2022-08-04 | 118.27 | 118.27 | 118.27 | 118.27 | 83.166 | 100 |
| 2022-08-03 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-08-02 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-08-01 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-29 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-28 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-27 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-26 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-25 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-22 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-21 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-20 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-19 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-18 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-15 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-14 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-13 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-12 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-11 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-08 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-07 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-06 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-05 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 0 |
| 2022-07-04 | 119.25 | 119.25 | 119.25 | 119.25 | 83.855 | 100 |
| 2022-07-01 | 119.24 | 119.24 | 119.24 | 119.24 | 83.848 | 0 |
| 2022-06-30 | 119.24 | 119.24 | 119.24 | 119.24 | 83.848 | 0 |
| 2022-06-29 | 119.24 | 119.24 | 119.24 | 119.24 | 83.848 | 100 |
| 2022-06-28 | 119.24 | 119.24 | 119.24 | 119.24 | 83.848 | 0 |
| 2022-06-27 | 119.19 | 119.24 | 119.19 | 119.24 | 83.848 | 200 |
| 2022-06-24 | 105.51 | 105.51 | 105.51 | 105.51 | 74.193 | 0 |
| 2022-06-23 | 105.51 | 105.51 | 105.51 | 105.51 | 74.143 | 0 |
| 2022-06-22 | 105.51 | 105.51 | 105.51 | 105.51 | 74.143 | 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.