CGAS3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	126.21	128.25	125.23	125.26	125.26	28
2026-07-10	125.12	125.12	125.12	125.12	125.12	10
2026-07-09	125.10	128.80	125.10	125.26	125.26	100
2026-07-08	125.17	125.17	125.01	125.10	125.10	83
2026-07-07	126.28	128.96	125.25	125.25	125.25	55
2026-07-06	125.72	126.40	125.03	125.03	125.03	61
2026-07-03	126.00	126.00	126.00	126.00	126.00	24
2026-07-02	125.15	125.15	125.15	125.15	125.15	133
2026-07-01	127.48	127.48	125.23	126.43	126.43	110
2026-06-30	126.25	127.00	125.88	125.89	125.89	67
2026-06-29	126.80	126.80	126.80	126.80	126.80	38
2026-06-26	126.54	126.54	126.54	126.54	126.54	17
2026-06-25	126.78	126.78	126.78	126.78	126.78	18
2026-06-24	125.49	125.49	125.49	125.49	125.49	17
2026-06-23	125.73	127.94	125.32	126.00	126.00	61
2026-06-22	123.25	127.44	123.25	125.98	125.98	85
2026-06-19	123.25	123.25	123.25	123.25	123.25	91
2026-06-18	128.00	128.00	125.51	126.05	126.05	36
2026-06-17	126.96	127.98	126.96	127.04	127.04	19
2026-06-16	128.98	128.99	126.03	128.20	128.20	128
2026-06-15	125.10	136.58	125.10	131.75	131.75	528
2026-06-12	128.59	128.59	125.52	128.56	128.56	97
2026-06-11	128.28	128.28	128.28	128.28	128.28	136
2026-06-10	124.01	124.01	124.01	124.01	124.01	58
2026-06-09	125.57	125.63	124.01	125.57	125.57	30
2026-06-08	125.69	125.69	125.69	125.69	125.69	109
2026-06-05	123.90	123.90	123.90	123.90	123.90	21
2026-06-03	123.98	123.98	123.98	123.98	123.98	38
2026-06-02	123.99	123.99	123.99	123.99	123.99	58
2026-06-01	124.00	124.00	124.00	124.00	124.00	15
2026-05-29	124.00	124.00	124.00	124.00	124.00	15
2026-05-28	124.14	124.14	124.14	124.14	124.14	4
2026-05-27	123.41	123.41	123.41	123.41	123.41	35
2026-05-26	123.50	124.23	123.00	124.23	124.23	54
2026-05-25	123.99	124.20	122.18	123.50	123.50	52
2026-05-22	124.29	124.29	124.29	124.29	124.29	8
2026-05-21	123.79	123.79	123.79	123.79	123.79	69
2026-05-20	124.27	124.27	124.27	124.27	124.27	68
2026-05-19	124.55	124.55	124.55	124.55	124.55	4
2026-05-18	124.29	125.04	124.29	124.87	124.87	14
2026-05-15	124.49	124.49	124.49	124.49	124.49	63
2026-05-14	125.47	125.47	125.47	125.47	125.47	63
2026-05-13	124.51	124.51	124.51	124.51	124.51	66
2026-05-12	125.35	125.35	125.35	125.35	125.35	42
2026-05-11	126.99	126.99	125.03	126.55	126.55	47
2026-05-08	126.43	126.43	126.43	126.43	126.43	56
2026-05-07	127.33	128.00	126.40	127.99	127.99	65
2026-05-06	126.99	127.98	126.99	127.98	127.98	17
2026-05-05	126.14	127.46	126.00	126.06	126.06	146
2026-05-04	126.36	126.53	125.29	126.18	126.18	56
2026-04-30	126.26	126.26	126.26	126.26	126.26	145
2026-04-29	126.00	127.00	125.71	126.12	126.12	44
2026-04-28	130.04	130.49	125.00	125.02	125.02	213
2026-04-27	130.01	131.54	130.01	130.02	130.02	9
2026-04-24	129.98	129.98	129.98	129.98	129.98	20
2026-04-23	131.44	131.44	130.00	131.26	131.26	21
2026-04-22	129.98	132.01	129.79	130.55	130.55	70
2026-04-20	139.18	139.18	139.18	139.18	139.18	14
2026-04-17	130.00	130.00	130.00	130.00	130.00	74
2026-04-16	130.00	132.00	129.77	132.00	132.00	75

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.