Companhia de Gás de São Paulo - COMGÁS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 0 |
| 2026-10-14 | 124.31 | 124.31 | 124.08 | 124.08 | 124.08 | 300 |
| 2026-10-13 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 0 |
| 2026-10-09 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 200 |
| 2026-10-08 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 0 |
| 2026-10-07 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 0 |
| 2026-10-06 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 0 |
| 2026-10-05 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 100 |
| 2026-10-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-10-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2026-09-22 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0 |
| 2026-09-21 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 100 |
| 2026-09-18 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-17 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-16 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-15 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-14 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-11 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-10 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-09 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-08 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-07 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-04 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-03 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0 |
| 2026-09-02 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 200 |
| 2026-09-01 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | 0 |
| 2026-08-31 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | 100 |
| 2026-08-28 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | 100 |
| 2026-08-27 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2026-08-26 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2026-08-25 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 100 |
| 2026-08-24 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2026-08-21 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2026-08-20 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2026-08-19 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2026-08-18 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2026-08-17 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 200 |
| 2026-08-14 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1,100 |
| 2026-08-13 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2026-08-12 | 124.31 | 124.31 | 124.25 | 124.25 | 124.25 | 400 |
| 2026-08-11 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 0 |
| 2026-08-10 | 125.01 | 125.95 | 125.01 | 125.95 | 125.95 | 200 |
| 2026-08-07 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 100 |
| 2026-08-06 | 127.00 | 127.00 | 124.60 | 124.80 | 124.80 | 300 |
| 2026-08-05 | 124.60 | 124.60 | 124.50 | 124.50 | 124.50 | 1,400 |
| 2026-08-04 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 0 |
| 2026-08-03 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 0 |
| 2026-07-31 | 126.94 | 126.94 | 124.54 | 124.54 | 124.54 | 200 |
| 2026-07-30 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 200 |
| 2026-07-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-27 | 125.00 | 125.00 | 124.80 | 125.00 | 125.00 | 300 |
| 2026-07-24 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0 |
| 2026-07-23 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0 |
Page 1 of 21 · 1,247 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.