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
2025-05-12	125.54	125.54	125.54	125.54	114.31	100
2025-05-09	125.54	125.54	125.54	125.54	114.31	0
2025-05-08	125.54	125.54	125.54	125.54	114.31	100
2025-05-07	125.10	125.10	125.10	125.10	113.91	0
2025-05-06	125.10	125.10	125.10	125.10	113.91	0
2025-05-05	125.10	125.10	125.10	125.10	113.91	0
2025-05-02	125.10	125.10	125.10	125.10	113.91	0
2025-04-30	125.10	125.10	125.10	125.10	113.91	0
2025-04-29	125.10	125.10	125.10	125.10	113.91	0
2025-04-28	125.10	125.10	125.10	125.10	113.91	0
2025-04-25	125.10	125.10	125.10	125.10	113.91	0
2025-04-24	125.10	125.10	125.10	125.10	113.91	0
2025-04-23	125.10	125.10	125.10	125.10	113.91	0
2025-04-22	125.10	125.10	125.10	125.10	113.91	0
2025-04-17	125.10	125.10	125.10	125.10	113.91	0
2025-04-16	125.10	125.10	125.10	125.10	113.91	0
2025-04-15	125.50	125.50	125.10	125.10	112.58	200
2025-04-14	125.07	125.07	125.07	125.07	112.55	0
2025-04-11	125.07	125.07	125.07	125.07	112.55	0
2025-04-10	125.09	125.09	125.07	125.07	112.55	200
2025-04-09	133.00	133.00	133.00	133.00	119.69	0
2025-04-08	133.00	133.00	133.00	133.00	119.69	500
2025-04-07	135.00	135.00	135.00	135.00	121.49	100
2025-04-04	140.00	140.00	140.00	140.00	125.99	0
2025-04-03	140.00	140.00	140.00	140.00	125.99	100
2025-04-02	141.99	141.99	141.99	141.99	127.78	100
2025-04-01	131.99	131.99	131.99	131.99	118.78	0
2025-03-31	131.99	131.99	131.99	131.99	118.78	100
2025-03-28	131.79	131.79	131.79	131.79	118.60	0
2025-03-27	131.79	131.79	131.79	131.79	118.60	100
2025-03-26	132.00	132.00	132.00	132.00	118.79	0
2025-03-25	132.00	132.00	132.00	132.00	118.79	100
2025-03-24	125.00	125.00	125.00	125.00	112.49	0
2025-03-21	125.01	125.01	125.00	125.00	112.49	200
2025-03-20	127.50	127.50	127.50	127.50	114.74	0
2025-03-19	139.99	140.01	127.50	127.50	114.74	700
2025-03-18	131.00	131.00	131.00	131.00	117.89	0
2025-03-17	131.00	131.00	131.00	131.00	117.89	100
2025-03-14	130.99	130.99	130.99	130.99	117.88	100
2025-03-13	124.00	124.00	124.00	124.00	111.59	0
2025-03-12	124.00	124.00	124.00	124.00	111.59	0
2025-03-11	124.00	124.00	124.00	124.00	111.59	0
2025-03-10	124.00	124.00	124.00	124.00	111.59	0
2025-03-07	124.00	124.00	124.00	124.00	111.59	100
2025-03-06	131.95	131.95	123.25	123.25	110.92	200
2025-03-05	120.09	120.09	120.09	120.09	108.07	0
2025-02-28	120.09	120.09	120.09	120.09	108.07	0
2025-02-27	120.09	120.09	120.09	120.09	108.07	0
2025-02-26	120.09	120.09	120.09	120.09	108.07	0
2025-02-25	120.09	120.09	120.09	120.09	108.07	0
2025-02-24	120.09	120.09	120.09	120.09	108.07	0
2025-02-21	120.09	120.09	120.09	120.09	108.07	100
2025-02-20	121.09	121.09	121.09	121.09	108.97	0
2025-02-19	121.10	121.10	121.09	121.09	108.97	200
2025-02-18	121.12	121.12	121.12	121.12	109.00	100
2025-02-17	121.01	121.01	121.01	121.01	108.90	0
2025-02-14	121.01	121.01	121.01	121.01	108.90	0
2025-02-13	121.01	121.01	121.01	121.01	108.90	0
2025-02-12	121.01	121.01	121.01	121.01	108.90	100
2025-02-11	125.00	125.00	125.00	125.00	112.49	100

← NewerPage 7 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.