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
2022-06-21	105.51	105.51	105.51	105.51	74.143	0
2022-06-20	105.51	105.51	105.51	105.51	74.143	0
2022-06-17	105.51	105.51	105.51	105.51	74.143	100
2022-06-15	115.00	115.00	115.00	115.00	80.812	100
2022-06-14	118.24	118.24	118.24	118.24	83.089	100
2022-06-13	120.00	120.00	120.00	120.00	84.326	100
2022-06-10	120.00	120.00	120.00	120.00	84.326	0
2022-06-09	120.00	120.00	120.00	120.00	84.326	0
2022-06-08	120.00	120.00	120.00	120.00	84.326	0
2022-06-07	121.00	121.00	120.00	120.00	84.326	200
2022-06-06	122.99	122.99	122.99	122.99	86.427	100
2022-06-03	122.99	122.99	122.99	122.99	86.427	100
2022-06-02	122.00	122.00	122.00	122.00	85.731	0
2022-06-01	122.00	122.00	122.00	122.00	85.731	300
2022-05-31	123.00	123.00	122.00	122.00	85.731	200
2022-05-30	124.07	124.07	124.07	124.07	87.186	0
2022-05-27	124.07	124.07	124.07	124.07	87.186	0
2022-05-26	124.07	124.07	124.07	124.07	87.186	0
2022-05-25	124.07	124.07	124.07	124.07	87.186	100
2022-05-24	127.00	127.00	127.00	127.00	89.245	0
2022-05-23	127.00	127.00	127.00	127.00	89.245	0
2022-05-20	127.00	127.00	127.00	127.00	89.245	0
2022-05-19	127.00	127.00	127.00	127.00	89.245	0
2022-05-18	127.00	127.00	127.00	127.00	89.245	0
2022-05-17	127.00	127.00	127.00	127.00	89.245	100
2022-05-16	125.01	125.01	125.01	125.01	87.846	0
2022-05-13	125.01	125.01	125.01	125.01	87.846	0
2022-05-12	125.01	125.01	125.01	125.01	87.846	0
2022-05-11	125.01	125.01	125.01	125.01	87.846	0
2022-05-10	125.01	125.01	125.01	125.01	87.846	100
2022-05-09	125.00	125.00	125.00	125.00	87.839	100
2022-05-06	120.04	120.04	120.04	120.04	84.354	100
2022-05-05	120.03	120.03	120.03	120.03	84.347	100
2022-05-04	120.01	120.01	120.01	120.01	84.333	0
2022-05-03	120.01	120.01	120.01	120.01	84.333	0
2022-05-02	120.01	120.01	120.01	120.01	84.333	0
2022-04-29	120.01	120.01	120.01	120.01	84.333	300
2022-04-28	130.00	130.00	130.00	130.00	91.353	0
2022-04-27	129.99	130.00	129.99	130.00	91.353	200
2022-04-26	128.00	128.00	128.00	128.00	89.947	0
2022-04-25	128.00	128.00	128.00	128.00	89.947	0
2022-04-22	128.00	128.00	128.00	128.00	89.947	100
2022-04-20	130.00	130.00	130.00	130.00	91.353	0
2022-04-19	130.00	130.00	130.00	130.00	91.353	100
2022-04-18	126.78	126.78	124.02	124.02	87.151	200
2022-04-14	126.78	126.78	126.78	126.78	89.090	200
2022-04-13	126.78	126.78	126.78	126.78	89.090	0
2022-04-12	126.78	126.78	126.78	126.78	89.090	0
2022-04-11	126.78	126.78	126.78	126.78	89.090	0
2022-04-08	126.78	126.78	126.78	126.78	89.090	0
2022-04-07	126.78	126.78	126.78	126.78	89.090	0
2022-04-06	126.78	126.78	126.78	126.78	89.090	0
2022-04-05	131.00	131.98	120.00	126.78	89.090	2,500
2022-04-04	134.00	134.00	134.00	134.00	94.164	0
2022-04-01	134.00	134.00	134.00	134.00	94.164	100
2022-03-31	133.00	133.00	133.00	133.00	93.461	0
2022-03-30	133.00	133.00	133.00	133.00	93.461	100
2022-03-29	135.05	135.05	132.01	132.01	92.765	300
2022-03-28	132.00	138.95	131.00	135.01	94.873	1,900
2022-03-25	162.00	162.00	162.00	162.00	113.84	0

← NewerPage 19 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.