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
2022-03-24	138.50	164.50	138.50	162.00	113.84	4,400
2022-03-23	128.00	139.98	128.00	138.50	93.693	500
2022-03-22	124.00	124.00	124.00	124.00	83.884	0
2022-03-21	124.00	124.00	124.00	124.00	83.884	0
2022-03-18	124.00	124.00	124.00	124.00	83.884	0
2022-03-17	124.00	124.00	124.00	124.00	83.884	0
2022-03-16	124.00	124.00	124.00	124.00	83.884	100
2022-03-15	123.01	123.01	123.01	123.01	83.214	0
2022-03-14	123.01	123.01	123.01	123.01	83.214	0
2022-03-11	123.01	123.01	123.01	123.01	83.214	0
2022-03-10	123.01	123.01	123.01	123.01	83.214	0
2022-03-09	123.01	123.01	123.01	123.01	83.214	0
2022-03-08	123.01	123.01	123.01	123.01	83.214	0
2022-03-07	123.01	123.01	123.01	123.01	83.214	0
2022-03-04	123.01	123.01	123.01	123.01	83.214	100
2022-03-03	123.01	123.01	123.01	123.01	83.214	0
2022-03-02	123.01	123.01	123.01	123.01	83.214	200
2022-02-25	125.00	125.00	123.01	123.01	83.214	200
2022-02-24	125.10	125.10	125.10	125.10	84.628	0
2022-02-23	125.10	125.10	125.10	125.10	84.628	0
2022-02-22	125.10	125.10	125.10	125.10	84.628	0
2022-02-21	125.10	125.10	125.10	125.10	84.628	0
2022-02-18	125.10	125.10	125.10	125.10	84.628	0
2022-02-17	125.10	125.10	125.10	125.10	84.628	100
2022-02-16	125.00	125.10	125.00	125.10	84.628	200
2022-02-15	124.00	124.00	124.00	124.00	83.884	100
2022-02-14	124.00	124.00	124.00	124.00	83.884	0
2022-02-11	124.00	124.00	124.00	124.00	83.884	200
2022-02-10	130.00	130.00	130.00	130.00	87.942	0
2022-02-09	130.00	130.00	130.00	130.00	87.942	0
2022-02-08	130.00	130.00	130.00	130.00	87.942	0
2022-02-07	130.00	130.00	130.00	130.00	87.942	0
2022-02-04	130.00	130.00	130.00	130.00	87.942	0
2022-02-03	130.00	130.00	130.00	130.00	87.942	100
2022-02-02	131.01	131.01	131.00	131.00	88.619	200
2022-02-01	136.00	136.00	136.00	136.00	92.001	0
2022-01-31	136.00	136.00	136.00	136.00	92.001	0
2022-01-28	136.00	136.00	136.00	136.00	92.001	0
2022-01-27	136.00	136.00	136.00	136.00	92.001	100
2022-01-26	138.99	138.99	138.99	138.99	94.024	100
2022-01-25	139.00	139.00	139.00	139.00	94.031	0
2022-01-24	139.00	139.00	139.00	139.00	94.031	0
2022-01-21	139.00	139.00	139.00	139.00	94.031	0
2022-01-20	139.00	139.00	139.00	139.00	94.031	0
2022-01-19	139.00	139.00	139.00	139.00	94.031	100
2022-01-18	132.00	132.00	132.00	132.00	89.295	0
2022-01-17	132.00	132.00	132.00	132.00	89.295	0
2022-01-14	135.06	135.06	132.00	132.00	89.295	500
2022-01-13	137.50	137.50	137.50	137.50	93.016	100
2022-01-12	140.00	140.00	138.00	139.00	94.031	500
2022-01-11	140.00	140.00	140.00	140.00	94.707	100
2022-01-10	140.00	140.00	140.00	140.00	94.707	0
2022-01-07	140.00	140.00	140.00	140.00	94.707	100
2022-01-06	143.00	143.00	135.02	135.02	91.338	400
2022-01-05	142.99	142.99	142.99	142.99	96.730	0
2022-01-04	142.99	142.99	142.99	142.99	96.730	100
2022-01-03	143.00	143.00	142.99	142.99	96.730	200
2021-12-30	148.98	148.98	148.98	148.98	100.78	0
2021-12-29	148.97	148.98	148.97	148.98	100.78	200
2021-12-28	139.00	140.00	139.00	140.00	94.707	200

← NewerPage 20 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.