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
2026-01-27	130.00	130.00	130.00	130.00	125.85	400
2026-01-26	144.59	144.97	129.01	130.00	125.85	700
2026-01-23	130.00	130.00	130.00	130.00	125.85	0
2026-01-22	130.00	130.00	130.00	130.00	125.85	500
2026-01-21	128.50	128.50	128.50	128.50	124.40	0
2026-01-20	128.49	128.50	128.49	128.50	124.40	300
2026-01-19	129.00	129.00	129.00	129.00	124.88	100
2026-01-16	126.90	126.90	126.90	126.90	122.85	100
2026-01-15	126.90	126.90	126.90	126.90	122.85	0
2026-01-14	126.90	126.90	126.90	126.90	122.85	100
2026-01-13	126.90	126.90	126.90	126.90	122.85	0
2026-01-12	126.90	126.90	126.90	126.90	122.85	0
2026-01-09	126.90	126.90	126.90	126.90	122.85	0
2026-01-08	126.90	126.90	126.90	126.90	122.85	100
2026-01-07	121.11	121.11	121.11	121.11	117.25	0
2026-01-06	121.11	121.11	121.11	121.11	117.25	100
2026-01-05	120.20	120.20	120.20	120.20	116.36	0
2026-01-02	120.20	120.20	120.20	120.20	116.36	0
2025-12-30	120.20	120.20	120.20	120.20	116.36	0
2025-12-29	120.20	120.20	120.20	120.20	116.36	0
2025-12-26	120.01	120.20	120.00	120.20	116.36	300
2025-12-23	120.00	122.00	120.00	122.00	118.11	200
2025-12-22	120.00	120.00	120.00	120.00	116.17	100
2025-12-19	120.11	120.11	120.11	120.11	116.28	0
2025-12-18	120.11	120.11	120.11	120.11	116.28	0
2025-12-17	120.11	120.11	120.11	120.11	116.28	0
2025-12-16	120.11	120.11	120.11	120.11	116.28	100
2025-12-15	121.55	121.55	120.01	120.01	116.18	200
2025-12-12	124.00	124.00	124.00	124.00	120.04	100
2025-12-11	122.30	122.30	122.30	122.30	118.40	0
2025-12-10	122.30	122.30	122.30	122.30	118.40	0
2025-12-09	122.30	122.30	122.30	122.30	118.40	0
2025-12-08	122.30	122.30	122.30	122.30	118.40	0
2025-12-05	122.30	122.30	122.30	122.30	118.40	0
2025-12-04	122.26	122.30	122.26	122.30	118.40	200
2025-12-03	120.17	120.17	120.17	120.17	116.34	200
2025-12-02	120.13	120.13	120.13	120.13	116.30	0
2025-12-01	120.13	120.13	120.13	120.13	116.30	0
2025-11-28	120.13	120.13	120.13	120.13	116.30	0
2025-11-27	120.13	120.13	120.13	120.13	116.30	0
2025-11-26	120.13	120.13	120.13	120.13	116.30	0
2025-11-25	120.13	120.13	120.13	120.13	116.30	0
2025-11-24	120.13	120.13	120.13	120.13	116.30	100
2025-11-21	126.00	126.00	126.00	126.00	121.98	0
2025-11-19	126.00	126.00	126.00	126.00	121.98	0
2025-11-18	123.01	126.00	123.00	126.00	121.98	400
2025-11-17	137.90	137.90	124.31	124.31	120.34	300
2025-11-14	128.00	128.00	128.00	128.00	123.92	300
2025-11-13	128.00	128.00	128.00	128.00	123.92	200
2025-11-12	126.00	128.00	121.19	128.00	121.06	700
2025-11-11	124.00	137.97	124.00	126.00	119.16	400
2025-11-10	121.00	121.00	121.00	121.00	114.43	0
2025-11-07	121.00	121.00	121.00	121.00	114.43	0
2025-11-06	121.00	121.00	121.00	121.00	114.43	100
2025-11-05	120.02	121.00	120.00	120.00	113.49	1,000
2025-11-04	119.55	119.55	119.55	119.55	113.06	0
2025-11-03	120.11	120.11	116.27	119.55	113.06	500
2025-10-31	124.00	124.00	120.11	120.11	113.59	200
2025-10-30	123.35	123.35	123.35	123.35	116.66	0
2025-10-29	123.35	123.35	123.35	123.35	116.66	0

← NewerPage 4 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.