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
2025-10-28	123.35	123.35	123.35	123.35	116.66	0
2025-10-27	123.35	123.35	123.35	123.35	116.66	0
2025-10-24	123.35	123.35	123.35	123.35	116.66	0
2025-10-23	123.35	123.35	123.35	123.35	116.66	100
2025-10-22	121.07	121.07	119.59	119.59	113.10	300
2025-10-21	114.01	119.01	114.01	119.01	112.55	200
2025-10-20	123.00	123.00	123.00	123.00	116.33	0
2025-10-17	123.01	123.01	123.00	123.00	116.33	200
2025-10-16	129.00	137.60	129.00	136.00	128.62	800
2025-10-15	139.00	139.00	139.00	139.00	126.57	200
2025-10-14	130.00	139.00	130.00	139.00	126.57	1,100
2025-10-13	124.00	124.00	124.00	124.00	112.91	0
2025-10-10	124.00	124.00	124.00	124.00	112.91	0
2025-10-09	124.00	124.00	124.00	124.00	112.91	0
2025-10-08	124.00	124.00	124.00	124.00	112.91	0
2025-10-07	124.00	124.00	124.00	124.00	112.91	0
2025-10-06	124.00	124.00	124.00	124.00	112.91	0
2025-10-03	124.00	124.00	124.00	124.00	112.91	0
2025-10-02	124.00	124.00	124.00	124.00	112.91	100
2025-10-01	124.00	124.00	124.00	124.00	112.91	0
2025-09-30	124.00	124.00	124.00	124.00	112.91	0
2025-09-29	124.00	124.00	124.00	124.00	112.91	100
2025-09-26	124.29	124.29	124.29	124.29	113.17	100
2025-09-25	122.40	122.40	122.40	122.40	111.45	0
2025-09-24	122.40	122.40	122.40	122.40	111.45	0
2025-09-23	122.41	122.41	122.40	122.40	111.45	200
2025-09-22	121.03	121.03	121.03	121.03	110.21	100
2025-09-19	127.99	127.99	127.99	127.99	116.54	0
2025-09-18	127.99	127.99	127.99	127.99	116.54	0
2025-09-17	127.99	127.99	127.99	127.99	116.54	0
2025-09-16	127.99	127.99	127.99	127.99	116.54	100
2025-09-15	125.00	125.00	125.00	125.00	113.82	100
2025-09-12	124.99	124.99	124.99	124.99	113.81	100
2025-09-11	121.10	122.95	121.10	122.95	111.95	300
2025-09-10	122.01	122.01	122.01	122.01	111.10	100
2025-09-09	123.00	123.00	123.00	123.00	112.00	0
2025-09-08	121.11	123.00	121.11	123.00	112.00	200
2025-09-05	121.56	121.56	121.56	121.56	110.69	200
2025-09-04	125.99	125.99	125.99	125.99	114.72	0
2025-09-03	125.99	125.99	125.99	125.99	114.72	0
2025-09-02	125.99	125.99	125.99	125.99	114.72	0
2025-09-01	125.99	125.99	125.99	125.99	114.72	0
2025-08-29	125.99	125.99	125.99	125.99	114.72	100
2025-08-28	121.51	121.51	120.50	120.50	109.72	200
2025-08-27	124.07	124.07	124.07	124.07	112.97	0
2025-08-26	124.07	124.07	124.07	124.07	112.97	0
2025-08-25	124.07	124.07	124.07	124.07	112.97	0
2025-08-22	124.07	124.07	124.07	124.07	112.97	0
2025-08-21	124.07	124.07	124.07	124.07	112.97	0
2025-08-20	124.07	124.07	124.07	124.07	112.97	0
2025-08-19	124.07	124.07	124.07	124.07	112.97	0
2025-08-18	124.07	124.07	124.07	124.07	112.97	0
2025-08-15	124.07	124.07	124.07	124.07	112.97	0
2025-08-14	124.07	124.07	124.07	124.07	112.97	0
2025-08-13	124.07	124.07	124.07	124.07	112.97	0
2025-08-12	124.07	124.07	124.07	124.07	112.97	0
2025-08-11	124.07	124.07	124.07	124.07	112.97	100
2025-08-08	121.01	121.01	121.01	121.01	110.19	0
2025-08-07	121.01	121.01	121.01	121.01	110.19	100
2025-08-06	126.00	126.00	121.04	121.04	110.21	300

← NewerPage 5 of 21 · 1,246 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.