CGAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | 128 |
| 2026-01-15 | 126.87 | 126.89 | 124.01 | 125.89 | 125.89 | 51 |
| 2026-01-14 | 125.11 | 126.00 | 124.60 | 126.00 | 126.00 | 69 |
| 2026-01-13 | 125.94 | 126.88 | 125.94 | 126.60 | 126.60 | 104 |
| 2026-01-12 | 126.20 | 126.20 | 123.45 | 125.94 | 125.94 | 34 |
| 2026-01-09 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 99 |
| 2026-01-08 | 123.61 | 126.50 | 123.00 | 123.23 | 123.23 | 177 |
| 2026-01-07 | 124.75 | 125.00 | 122.00 | 123.03 | 123.03 | 154 |
| 2026-01-06 | 124.99 | 126.00 | 122.00 | 122.00 | 122.00 | 89 |
| 2026-01-05 | 128.72 | 128.72 | 121.68 | 124.97 | 124.97 | 179 |
| 2026-01-02 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 144 |
| 2025-12-30 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | 87 |
| 2025-12-29 | 122.99 | 122.99 | 120.51 | 121.10 | 121.10 | 35 |
| 2025-12-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 170 |
| 2025-12-23 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | 119 |
| 2025-12-22 | 124.90 | 124.90 | 120.00 | 122.00 | 122.00 | 158 |
| 2025-12-19 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 51 |
| 2025-12-18 | 122.99 | 123.96 | 121.74 | 123.10 | 123.10 | 77 |
| 2025-12-17 | 121.96 | 123.20 | 120.01 | 120.01 | 120.01 | 83 |
| 2025-12-16 | 122.11 | 123.99 | 122.11 | 123.27 | 123.27 | 81 |
| 2025-12-15 | 124.00 | 128.00 | 121.00 | 123.53 | 123.53 | 258 |
| 2025-12-12 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 126 |
| 2025-12-11 | 124.82 | 124.82 | 121.07 | 121.07 | 121.07 | 170 |
| 2025-12-10 | 123.00 | 124.93 | 122.00 | 122.00 | 122.00 | 90 |
| 2025-12-09 | 125.99 | 125.99 | 122.54 | 123.10 | 123.10 | 75 |
| 2025-12-08 | 123.22 | 126.00 | 121.15 | 124.00 | 124.00 | 107 |
| 2025-12-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 127 |
| 2025-12-04 | 124.89 | 125.99 | 122.98 | 123.00 | 123.00 | 75 |
| 2025-12-03 | 127.53 | 127.53 | 123.00 | 123.52 | 123.52 | 111 |
| 2025-12-02 | 128.99 | 130.00 | 127.52 | 127.52 | 127.52 | 85 |
| 2025-12-01 | 130.21 | 130.21 | 122.98 | 127.86 | 127.86 | 99 |
| 2025-11-28 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | 39 |
| 2025-11-27 | 130.24 | 130.25 | 129.00 | 130.00 | 130.00 | 22 |
| 2025-11-26 | 126.00 | 130.23 | 126.00 | 127.04 | 127.04 | 26 |
| 2025-11-25 | 125.42 | 130.25 | 124.75 | 130.24 | 130.24 | 119 |
| 2025-11-24 | 127.26 | 127.99 | 123.97 | 125.96 | 125.96 | 91 |
| 2025-11-21 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 124 |
| 2025-11-19 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | 51 |
| 2025-11-18 | 123.51 | 126.10 | 122.02 | 123.00 | 123.00 | 264 |
| 2025-11-17 | 126.64 | 131.00 | 122.27 | 124.04 | 124.04 | 306 |
| 2025-11-14 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 108 |
| 2025-11-13 | 127.99 | 128.60 | 124.40 | 128.00 | 128.00 | 306 |
| 2025-11-12 | 126.00 | 129.99 | 121.21 | 128.53 | 128.53 | 340 |
| 2025-11-11 | 122.25 | 130.00 | 122.25 | 125.90 | 125.90 | 539 |
| 2025-11-10 | 121.58 | 123.79 | 120.63 | 121.50 | 121.50 | 49 |
| 2025-11-07 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | 112 |
| 2025-11-06 | 119.51 | 122.12 | 119.51 | 121.56 | 121.56 | 141 |
| 2025-11-05 | 122.16 | 122.16 | 119.90 | 121.01 | 121.01 | 397 |
| 2025-11-04 | 123.43 | 123.43 | 119.94 | 122.14 | 122.14 | 197 |
| 2025-11-03 | 124.60 | 124.75 | 119.95 | 123.00 | 123.00 | 329 |
| 2025-10-31 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 163 |
| 2025-10-30 | 120.25 | 123.00 | 120.25 | 123.00 | 123.00 | 59 |
| 2025-10-29 | 122.95 | 123.35 | 122.94 | 122.94 | 122.94 | 30 |
| 2025-10-28 | 123.00 | 123.00 | 120.24 | 122.25 | 122.25 | 64 |
| 2025-10-27 | 124.32 | 124.32 | 119.99 | 122.39 | 122.39 | 83 |
| 2025-10-24 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 61 |
| 2025-10-23 | 122.00 | 123.00 | 121.71 | 122.40 | 122.40 | 59 |
| 2025-10-22 | 123.10 | 123.98 | 120.20 | 120.20 | 120.20 | 146 |
| 2025-10-21 | 127.26 | 127.26 | 121.00 | 124.69 | 124.69 | 178 |
| 2025-10-20 | 124.00 | 128.00 | 123.02 | 126.00 | 126.00 | 70 |
← NewerPage 4 of 4 · 240 trading days
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.