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
2026-07-22	126.10	126.10	126.10	126.10	126.10	100
2026-07-21	125.10	125.10	125.10	125.10	125.10	0
2026-07-20	125.10	125.10	125.10	125.10	125.10	0
2026-07-17	125.10	125.10	125.10	125.10	125.10	0
2026-07-16	125.10	125.10	125.10	125.10	125.10	0
2026-07-15	125.10	125.10	125.10	125.10	125.10	0
2026-07-14	125.10	125.10	125.10	125.10	125.10	0
2026-07-13	125.10	125.10	125.10	125.10	125.10	0
2026-07-10	125.10	125.10	125.10	125.10	125.10	0
2026-07-09	125.10	125.10	125.10	125.10	125.10	0
2026-07-08	125.10	125.10	125.10	125.10	125.10	0
2026-07-07	125.10	125.10	125.10	125.10	125.10	0
2026-07-06	125.10	125.10	125.10	125.10	125.10	200
2026-07-03	125.15	125.15	125.15	125.15	125.15	0
2026-07-02	125.10	125.15	125.10	125.15	125.15	200
2026-07-01	126.00	126.00	126.00	126.00	126.00	100
2026-06-30	124.50	128.00	124.50	128.00	128.00	200
2026-06-29	126.00	126.00	126.00	126.00	126.00	0
2026-06-26	126.00	126.00	126.00	126.00	126.00	0
2026-06-25	126.00	126.00	126.00	126.00	126.00	0
2026-06-24	126.00	126.00	126.00	126.00	126.00	0
2026-06-23	126.00	126.00	126.00	126.00	126.00	0
2026-06-22	126.00	126.00	126.00	126.00	126.00	100
2026-06-19	131.90	131.90	131.90	131.90	131.90	0
2026-06-18	131.90	131.90	131.90	131.90	131.90	0
2026-06-17	131.90	131.90	131.90	131.90	131.90	0
2026-06-16	131.90	131.90	131.90	131.90	131.90	0
2026-06-15	129.45	132.00	129.45	131.90	127.91	700
2026-06-12	124.99	124.99	124.99	124.99	121.00	0
2026-06-11	124.99	124.99	124.99	124.99	121.00	100
2026-06-10	124.00	124.00	124.00	124.00	120.04	0
2026-06-09	124.00	124.00	124.00	124.00	120.04	0
2026-06-08	124.00	124.00	124.00	124.00	120.04	0
2026-06-05	124.00	124.00	124.00	124.00	120.04	0
2026-06-03	124.00	124.00	124.00	124.00	120.04	300
2026-06-02	127.94	127.94	127.94	127.94	123.86	0
2026-06-01	127.94	127.94	127.94	127.94	123.86	100
2026-05-29	123.99	123.99	123.99	123.99	120.03	0
2026-05-28	123.99	123.99	123.99	123.99	120.03	0
2026-05-27	123.99	123.99	123.99	123.99	120.03	0
2026-05-26	123.99	123.99	123.99	123.99	120.03	0
2026-05-25	123.99	123.99	123.99	123.99	120.03	0
2026-05-22	123.99	123.99	123.99	123.99	120.03	200
2026-05-21	123.99	123.99	123.99	123.99	120.03	100
2026-05-20	121.00	121.00	121.00	121.00	117.14	600
2026-05-19	124.51	124.51	124.51	124.51	120.54	0
2026-05-18	124.51	124.51	124.51	124.51	120.54	0
2026-05-15	124.51	124.51	124.51	124.51	120.54	0
2026-05-14	124.51	124.51	124.51	124.51	120.54	0
2026-05-13	124.51	124.51	124.51	124.51	120.54	0
2026-05-12	124.51	124.51	124.51	124.51	120.54	100
2026-05-11	124.31	124.31	124.31	124.31	120.34	0
2026-05-08	124.31	124.31	124.31	124.31	120.34	100
2026-05-07	126.01	126.01	126.00	126.00	121.98	200
2026-05-06	128.00	128.00	128.00	128.00	123.92	0
2026-05-05	128.00	128.00	128.00	128.00	123.92	100
2026-05-04	126.00	126.00	126.00	126.00	121.98	0
2026-04-30	126.00	126.00	126.00	126.00	121.98	100
2026-04-29	124.89	124.89	124.89	124.89	120.90	100
2026-04-28	126.38	126.38	125.02	125.02	121.03	1,300

← NewerPage 2 of 21 · 1,247 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.