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
2026-04-27	129.98	129.98	129.98	129.98	125.83	0
2026-04-24	129.98	129.98	129.98	129.98	125.83	0
2026-04-23	129.98	129.98	129.98	129.98	125.83	0
2026-04-22	129.98	129.98	129.98	129.98	125.83	0
2026-04-20	129.98	129.98	129.98	129.98	125.83	0
2026-04-17	129.98	129.98	129.98	129.98	125.83	200
2026-04-16	129.98	129.98	129.98	129.98	125.83	300
2026-04-15	130.00	130.00	130.00	130.00	125.85	100
2026-04-14	132.00	132.00	130.00	130.00	125.85	200
2026-04-13	136.99	136.99	136.99	136.99	132.62	0
2026-04-10	136.99	136.99	136.99	136.99	132.62	100
2026-04-09	131.00	131.00	131.00	131.00	126.82	0
2026-04-08	130.01	131.00	130.01	131.00	126.82	300
2026-04-07	126.42	126.42	126.42	126.42	122.39	0
2026-04-06	126.42	126.42	126.42	126.42	122.39	0
2026-04-02	126.42	126.42	126.42	126.42	122.39	0
2026-04-01	126.42	126.42	126.42	126.42	122.39	0
2026-03-31	126.42	126.42	126.42	126.42	122.39	0
2026-03-30	126.42	126.42	126.42	126.42	122.39	200
2026-03-27	126.41	126.41	126.41	126.41	122.38	0
2026-03-26	126.40	126.41	126.40	126.41	122.38	600
2026-03-25	126.01	126.01	126.00	126.00	121.98	400
2026-03-24	126.00	126.00	126.00	126.00	121.98	0
2026-03-23	126.02	126.02	126.00	126.00	121.98	200
2026-03-20	128.06	128.06	128.06	128.06	123.97	0
2026-03-19	128.06	128.06	128.06	128.06	123.97	0
2026-03-18	128.06	128.06	128.06	128.06	123.97	0
2026-03-17	128.06	128.06	128.06	128.06	123.97	0
2026-03-16	128.06	128.06	128.06	128.06	123.97	0
2026-03-13	128.06	128.06	128.06	128.06	123.97	0
2026-03-12	128.06	128.06	128.06	128.06	123.97	100
2026-03-11	128.06	128.06	128.06	128.06	123.97	0
2026-03-10	128.06	128.06	128.06	128.06	123.97	0
2026-03-09	128.06	128.06	128.06	128.06	123.97	0
2026-03-06	128.06	128.06	128.06	128.06	123.97	0
2026-03-05	128.06	128.06	128.06	128.06	123.97	0
2026-03-04	128.06	128.06	128.06	128.06	123.97	0
2026-03-03	128.06	128.06	128.06	128.06	123.97	100
2026-03-02	130.00	130.00	129.00	129.00	124.88	200
2026-02-27	125.55	125.55	125.55	125.55	121.54	0
2026-02-26	125.55	125.55	125.55	125.55	121.54	0
2026-02-25	125.55	125.55	125.55	125.55	121.54	0
2026-02-24	125.55	125.55	125.55	125.55	121.54	0
2026-02-23	127.00	135.00	125.00	125.55	121.54	1,100
2026-02-20	127.01	127.01	127.01	127.01	122.96	0
2026-02-19	127.01	127.01	127.01	127.01	122.96	0
2026-02-18	127.01	127.01	127.01	127.01	122.96	0
2026-02-13	127.01	127.01	127.01	127.01	122.96	0
2026-02-12	127.01	127.01	127.01	127.01	122.96	0
2026-02-11	137.00	137.00	127.01	127.01	122.96	200
2026-02-10	130.00	130.00	130.00	130.00	125.85	0
2026-02-09	130.00	130.00	130.00	130.00	125.85	0
2026-02-06	130.00	130.00	130.00	130.00	125.85	100
2026-02-05	130.10	130.10	130.10	130.10	125.95	0
2026-02-04	130.10	130.10	130.10	130.10	125.95	100
2026-02-03	130.00	130.00	130.00	130.00	125.85	0
2026-02-02	130.00	130.00	130.00	130.00	125.85	100
2026-01-30	130.00	130.00	130.00	130.00	125.85	0
2026-01-29	130.00	130.00	130.00	130.00	125.85	0
2026-01-28	130.00	130.00	130.00	130.00	125.85	0

← NewerPage 3 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.