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
2025-02-10	125.00	125.00	125.00	125.00	112.49	200
2025-02-07	125.50	125.50	125.50	125.50	112.94	100
2025-02-06	133.79	133.79	133.79	133.79	120.40	0
2025-02-05	133.79	133.79	133.79	133.79	120.40	100
2025-02-04	134.48	134.48	134.48	134.48	121.02	100
2025-02-03	134.49	134.49	134.49	134.49	121.03	100
2025-01-31	127.00	127.00	127.00	127.00	114.29	0
2025-01-30	127.00	127.00	127.00	127.00	114.29	100
2025-01-29	140.82	140.82	140.82	140.82	126.73	0
2025-01-28	120.06	140.82	120.06	140.82	126.73	200
2025-01-27	126.60	126.60	126.60	126.60	113.93	0
2025-01-24	126.60	126.60	126.60	126.60	113.93	100
2025-01-23	126.60	126.60	126.60	126.60	113.93	200
2025-01-22	158.97	158.97	158.97	158.97	143.06	0
2025-01-21	158.97	158.97	158.97	158.97	143.06	0
2025-01-20	158.97	158.97	158.97	158.97	143.06	0
2025-01-17	159.58	159.58	158.97	158.97	143.06	300
2025-01-16	122.19	122.19	122.19	122.19	109.96	0
2025-01-15	122.19	122.19	122.19	122.19	109.96	0
2025-01-14	122.19	122.19	122.19	122.19	109.96	0
2025-01-13	122.19	122.19	122.19	122.19	109.96	100
2025-01-10	122.20	122.20	122.20	122.20	109.97	0
2025-01-09	122.20	122.20	122.20	122.20	109.97	0
2025-01-08	122.20	122.20	122.20	122.20	109.97	100
2025-01-07	122.00	122.00	122.00	122.00	109.79	0
2025-01-06	122.00	122.00	122.00	122.00	109.79	0
2025-01-03	120.00	122.00	120.00	122.00	109.79	600
2025-01-02	120.00	120.00	120.00	120.00	107.99	0
2024-12-30	120.00	120.00	120.00	120.00	107.99	0
2024-12-27	120.00	120.00	120.00	120.00	107.99	0
2024-12-26	120.00	120.00	120.00	120.00	107.99	100
2024-12-23	120.00	120.00	120.00	120.00	107.99	0
2024-12-20	120.00	120.00	120.00	120.00	107.99	0
2024-12-19	120.00	120.00	120.00	120.00	107.99	0
2024-12-18	120.00	120.00	120.00	120.00	107.99	100
2024-12-17	140.00	140.00	122.10	122.10	109.88	1,100
2024-12-16	120.00	120.00	120.00	120.00	107.99	100
2024-12-13	122.00	122.00	122.00	122.00	109.79	0
2024-12-12	122.00	122.00	122.00	122.00	109.79	0
2024-12-11	122.00	122.00	122.00	122.00	109.79	0
2024-12-10	122.00	122.00	122.00	122.00	109.79	0
2024-12-09	122.00	122.00	122.00	122.00	109.79	0
2024-12-06	122.00	122.00	122.00	122.00	109.79	100
2024-12-05	125.00	125.00	117.86	117.86	106.07	200
2024-12-04	120.11	120.11	120.11	120.11	108.09	0
2024-12-03	120.11	120.11	120.11	120.11	108.09	0
2024-12-02	120.11	120.11	120.11	120.11	108.09	100
2024-11-29	120.11	120.11	120.11	120.11	108.09	0
2024-11-28	120.11	120.11	120.11	120.11	108.09	0
2024-11-27	120.11	120.11	120.11	120.11	108.09	0
2024-11-26	120.11	120.11	120.11	120.11	108.09	0
2024-11-25	120.11	120.11	120.11	120.11	108.09	100
2024-11-22	120.04	120.04	120.04	120.04	108.03	0
2024-11-21	132.99	132.99	119.77	120.04	108.03	400
2024-11-19	123.20	123.20	123.20	123.20	110.87	100
2024-11-18	128.00	128.00	128.00	128.00	115.19	200
2024-11-14	128.00	128.00	128.00	128.00	115.19	100
2024-11-13	128.59	128.59	128.59	128.59	115.72	100
2024-11-12	132.80	132.80	132.00	132.00	118.79	500
2024-11-11	131.50	131.50	130.00	130.00	114.03	300

← NewerPage 8 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.