CGAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	133.91	134.96	130.63	130.63	130.63	21
2026-04-14	136.98	143.00	130.56	130.56	130.56	114
2026-04-13	136.94	136.99	132.41	132.41	132.41	12
2026-04-10	135.39	135.39	135.39	135.39	135.39	120
2026-04-09	131.96	131.96	131.00	131.00	131.00	23
2026-04-08	128.00	132.00	127.02	130.00	130.00	72
2026-04-07	131.98	132.00	127.00	127.00	127.00	23
2026-04-06	126.00	131.18	126.00	131.18	131.18	51
2026-04-02	128.51	128.51	128.51	128.51	128.51	22
2026-04-01	129.00	129.00	126.01	126.39	126.39	39
2026-03-31	126.41	129.00	125.00	129.00	129.00	66
2026-03-30	126.99	127.00	125.16	125.18	125.18	36
2026-03-27	125.00	125.00	125.00	125.00	125.00	109
2026-03-26	126.00	126.48	125.00	126.39	126.39	148
2026-03-25	126.50	126.83	124.00	124.00	124.00	125
2026-03-24	126.93	126.93	126.13	126.13	126.13	11
2026-03-23	127.98	127.98	126.01	127.89	127.89	192
2026-03-20	127.01	127.01	127.01	127.01	127.01	23
2026-03-19	128.06	128.14	127.83	127.83	127.83	29
2026-03-18	129.23	129.23	127.01	128.00	128.00	29
2026-03-17	128.06	129.23	127.01	129.23	129.23	63
2026-03-16	129.76	129.76	128.01	128.01	128.01	59
2026-03-13	129.00	129.00	129.00	129.00	129.00	220
2026-03-12	129.02	131.55	129.02	129.05	129.05	68
2026-03-11	130.00	130.34	129.00	130.00	130.00	90
2026-03-10	129.10	130.36	129.07	130.36	130.36	28
2026-03-09	130.01	130.75	129.01	129.13	129.13	21
2026-03-06	130.04	130.04	130.04	130.04	130.04	64
2026-03-05	130.32	130.60	129.39	130.10	130.10	31
2026-03-04	130.02	130.36	129.14	130.31	130.31	76
2026-03-03	130.75	130.75	130.00	130.02	130.02	81
2026-03-02	133.32	133.32	130.11	130.75	130.75	52
2026-02-27	133.30	133.30	133.30	133.30	133.30	45
2026-02-26	128.19	130.34	128.19	130.08	130.08	52
2026-02-25	130.29	130.79	128.26	130.17	130.17	239
2026-02-24	130.00	130.00	125.55	129.00	129.00	200
2026-02-23	128.01	136.59	125.50	127.00	127.00	352
2026-02-20	129.99	129.99	129.99	129.99	129.99	54
2026-02-19	127.01	129.99	127.01	129.99	129.99	19
2026-02-18	130.65	130.65	127.16	127.16	127.16	60
2026-02-13	132.62	132.62	132.62	132.62	132.62	97
2026-02-12	131.32	131.37	129.52	129.52	129.52	7
2026-02-11	129.50	136.58	129.50	130.04	130.04	239
2026-02-10	129.95	129.99	129.49	129.50	129.50	16
2026-02-09	132.00	132.00	127.63	128.05	128.05	167
2026-02-06	134.99	134.99	134.99	134.99	134.99	124
2026-02-05	129.99	129.99	127.08	129.98	129.98	6
2026-02-04	128.02	137.67	127.01	130.00	130.00	98
2026-02-03	129.98	130.00	126.02	129.99	129.99	117
2026-02-02	131.00	132.01	128.14	129.35	129.35	199
2026-01-30	131.00	132.01	128.14	132.00	132.00	7
2026-01-29	130.00	131.00	127.00	131.00	131.00	83
2026-01-28	128.01	130.01	128.01	130.00	130.00	12
2026-01-27	130.00	130.99	127.00	129.99	129.99	215
2026-01-26	126.02	144.00	126.02	128.70	128.70	325
2026-01-23	128.01	128.01	128.01	128.01	128.01	112
2026-01-22	128.98	129.00	124.01	128.00	128.00	67
2026-01-21	128.50	128.98	127.76	128.98	128.98	61
2026-01-20	128.50	128.50	124.00	128.50	128.50	100
2026-01-19	127.77	128.50	127.77	128.00	128.00	92

← NewerPage 3 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.