Companhia de Gás de São Paulo - COMGÁS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 137.99 | 138.99 | 137.99 | 138.99 | 94.024 | 300 |
| 2021-12-23 | 132.01 | 136.00 | 132.01 | 135.00 | 91.325 | 1,100 |
| 2021-12-22 | 140.51 | 140.51 | 140.01 | 140.01 | 94.714 | 600 |
| 2021-12-21 | 147.87 | 147.90 | 140.04 | 140.04 | 94.734 | 900 |
| 2021-12-20 | 144.00 | 148.00 | 143.00 | 148.00 | 100.12 | 300 |
| 2021-12-17 | 144.97 | 144.97 | 144.97 | 144.97 | 98.069 | 100 |
| 2021-12-16 | 144.99 | 144.99 | 144.99 | 144.99 | 98.083 | 100 |
| 2021-12-15 | 145.00 | 145.00 | 145.00 | 145.00 | 98.090 | 100 |
| 2021-12-14 | 142.00 | 147.21 | 142.00 | 143.01 | 96.743 | 500 |
| 2021-12-13 | 148.00 | 148.00 | 148.00 | 148.00 | 100.12 | 100 |
| 2021-12-10 | 151.09 | 155.00 | 150.00 | 151.00 | 102.15 | 1,900 |
| 2021-12-09 | 179.52 | 181.05 | 168.00 | 168.00 | 113.65 | 7,200 |
| 2021-12-08 | 176.00 | 185.00 | 176.00 | 179.50 | 113.93 | 1,100 |
| 2021-12-07 | 158.11 | 170.00 | 158.11 | 170.00 | 107.90 | 2,300 |
| 2021-12-06 | 150.01 | 150.01 | 150.00 | 150.00 | 95.209 | 200 |
| 2021-12-03 | 150.01 | 150.01 | 150.01 | 150.01 | 95.215 | 100 |
| 2021-12-02 | 145.00 | 149.98 | 145.00 | 149.98 | 95.196 | 200 |
| 2021-12-01 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-30 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-29 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-26 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-25 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-24 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-23 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-22 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-19 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 0 |
| 2021-11-18 | 149.99 | 149.99 | 149.99 | 149.99 | 95.202 | 100 |
| 2021-11-17 | 155.00 | 155.00 | 155.00 | 155.00 | 98.382 | 0 |
| 2021-11-16 | 155.00 | 155.00 | 155.00 | 155.00 | 98.382 | 0 |
| 2021-11-12 | 155.00 | 155.00 | 155.00 | 155.00 | 98.382 | 100 |
| 2021-11-11 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-10 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-09 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-08 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-05 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-04 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-03 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-11-01 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-10-29 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-10-28 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-10-27 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-10-26 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-10-25 | 140.00 | 140.00 | 140.00 | 140.00 | 88.862 | 0 |
| 2021-10-22 | 140.01 | 140.01 | 140.00 | 140.00 | 88.862 | 300 |
| 2021-10-21 | 145.00 | 145.00 | 145.00 | 145.00 | 92.035 | 0 |
| 2021-10-20 | 145.00 | 145.00 | 145.00 | 145.00 | 92.035 | 0 |
| 2021-10-19 | 145.00 | 145.00 | 145.00 | 145.00 | 92.035 | 0 |
| 2021-10-18 | 145.00 | 145.00 | 145.00 | 145.00 | 92.035 | 100 |
| 2021-10-15 | 143.49 | 143.49 | 143.49 | 143.49 | 91.077 | 0 |
| 2021-10-14 | 143.49 | 143.49 | 143.49 | 143.49 | 91.077 | 200 |
← NewerPage 21 of 21 · 1,250 trading days
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.