Companhia de Gás de São Paulo - COMGÁS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 131.50 | 131.50 | 131.50 | 131.50 | 115.35 | 0 |
| 2024-11-07 | 131.50 | 131.50 | 131.50 | 131.50 | 115.35 | 100 |
| 2024-11-06 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-11-05 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-11-04 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-11-01 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-10-31 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-10-30 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-10-29 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-10-28 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 200 |
| 2024-10-25 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 600 |
| 2024-10-24 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-23 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-22 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-21 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-18 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-17 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-16 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-15 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-14 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-11 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-10 | 120.00 | 120.00 | 120.00 | 120.00 | 105.26 | 0 |
| 2024-10-09 | 120.01 | 120.01 | 120.00 | 120.00 | 105.26 | 200 |
| 2024-10-08 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-10-07 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 0 |
| 2024-10-04 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 100 |
| 2024-10-03 | 120.00 | 126.99 | 120.00 | 126.99 | 111.39 | 400 |
| 2024-10-02 | 120.00 | 120.00 | 115.05 | 115.05 | 100.92 | 200 |
| 2024-10-01 | 116.01 | 116.01 | 116.01 | 116.01 | 101.76 | 0 |
| 2024-09-30 | 116.01 | 116.01 | 116.01 | 116.01 | 101.76 | 100 |
| 2024-09-27 | 127.00 | 127.00 | 127.00 | 127.00 | 111.40 | 100 |
| 2024-09-26 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-25 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-24 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-23 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-20 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-19 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-18 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-17 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-16 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-13 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-12 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-11 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-10 | 115.00 | 115.00 | 115.00 | 115.00 | 100.88 | 0 |
| 2024-09-09 | 127.00 | 127.00 | 115.00 | 115.00 | 100.88 | 400 |
| 2024-09-06 | 114.99 | 114.99 | 114.99 | 114.99 | 100.87 | 100 |
| 2024-09-05 | 114.99 | 114.99 | 114.99 | 114.99 | 100.87 | 100 |
| 2024-09-04 | 114.99 | 114.99 | 114.99 | 114.99 | 100.87 | 0 |
| 2024-09-03 | 115.00 | 115.00 | 114.99 | 114.99 | 100.87 | 200 |
| 2024-09-02 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 100 |
| 2024-08-30 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-29 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-28 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-27 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-26 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-23 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-22 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-21 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
| 2024-08-20 | 109.10 | 109.10 | 109.00 | 109.00 | 95.612 | 500 |
| 2024-08-19 | 109.00 | 109.00 | 109.00 | 109.00 | 95.612 | 0 |
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.