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
2025-08-05	120.58	120.58	120.58	120.58	109.80	0
2025-08-04	125.00	125.00	120.58	120.58	109.80	200
2025-08-01	128.48	128.48	128.48	128.48	116.99	0
2025-07-31	128.48	128.48	128.48	128.48	116.99	100
2025-07-30	121.51	121.51	121.51	121.51	110.64	0
2025-07-29	121.51	121.51	121.51	121.51	110.64	100
2025-07-28	120.06	120.06	120.06	120.06	109.32	0
2025-07-25	120.06	120.06	120.06	120.06	109.32	0
2025-07-24	120.06	120.06	120.06	120.06	109.32	100
2025-07-23	123.60	123.60	123.60	123.60	112.55	100
2025-07-22	124.00	124.00	124.00	124.00	112.91	100
2025-07-21	125.00	125.00	125.00	125.00	113.82	200
2025-07-18	125.00	125.00	125.00	125.00	113.82	100
2025-07-17	122.04	122.04	122.04	122.04	111.13	0
2025-07-16	122.04	122.04	122.04	122.04	111.13	0
2025-07-15	122.04	122.04	122.04	122.04	111.13	100
2025-07-14	130.95	130.95	130.95	130.95	119.24	0
2025-07-11	130.95	130.95	130.95	130.95	119.24	100
2025-07-10	130.93	130.93	127.00	127.00	115.64	200
2025-07-09	129.90	129.90	129.90	129.90	118.28	100
2025-07-08	120.32	120.32	120.32	120.32	109.56	0
2025-07-07	126.00	126.00	120.32	120.32	109.56	200
2025-07-04	126.01	126.01	126.01	126.01	114.74	0
2025-07-03	126.00	130.30	126.00	126.01	114.74	400
2025-07-02	125.99	126.00	125.99	126.00	114.73	300
2025-07-01	120.01	125.00	118.00	125.00	113.82	500
2025-06-30	120.00	120.00	120.00	120.00	109.27	100
2025-06-27	120.00	120.00	120.00	120.00	109.27	0
2025-06-26	120.00	120.00	120.00	120.00	109.27	0
2025-06-25	120.00	120.00	120.00	120.00	109.27	0
2025-06-24	120.00	120.00	120.00	120.00	109.27	0
2025-06-23	120.00	120.00	120.00	120.00	109.27	200
2025-06-20	127.58	127.58	127.58	127.58	116.17	0
2025-06-18	130.00	130.00	127.58	127.58	116.17	300
2025-06-17	129.52	129.52	129.52	129.52	117.94	100
2025-06-16	137.99	137.99	137.99	137.99	125.65	100
2025-06-13	138.95	138.95	138.95	138.95	126.52	0
2025-06-12	138.95	138.95	138.95	138.95	126.52	0
2025-06-11	138.95	138.95	138.95	138.95	126.52	0
2025-06-10	138.95	138.95	138.95	138.95	126.52	0
2025-06-09	138.95	138.95	138.95	138.95	126.52	0
2025-06-06	138.95	138.95	138.95	138.95	126.52	0
2025-06-05	138.95	138.95	138.95	138.95	126.52	0
2025-06-04	138.95	138.95	138.95	138.95	126.52	0
2025-06-03	138.95	138.95	138.95	138.95	126.52	0
2025-06-02	138.95	138.95	138.95	138.95	126.52	0
2025-05-30	138.95	138.95	138.95	138.95	126.52	0
2025-05-29	138.95	138.95	138.95	138.95	126.52	100
2025-05-28	129.49	129.50	129.49	129.50	117.92	300
2025-05-27	120.06	120.06	120.06	120.06	109.32	0
2025-05-26	120.06	120.06	120.06	120.06	109.32	0
2025-05-23	120.06	120.06	120.06	120.06	109.32	0
2025-05-22	120.06	120.06	120.06	120.06	109.32	100
2025-05-21	120.00	120.00	120.00	120.00	109.27	100
2025-05-20	125.54	125.54	125.54	125.54	114.31	0
2025-05-19	125.54	125.54	125.54	125.54	114.31	0
2025-05-16	125.54	125.54	125.54	125.54	114.31	0
2025-05-15	125.54	125.54	125.54	125.54	114.31	0
2025-05-14	125.54	125.54	125.54	125.54	114.31	0
2025-05-13	125.54	125.54	125.54	125.54	114.31	0

← NewerPage 6 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.