CGAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 165 |
| 2025-10-16 | 135.88 | 136.61 | 128.06 | 136.00 | 136.00 | 1,028 |
| 2025-10-15 | 136.11 | 138.05 | 128.34 | 134.80 | 134.80 | 488 |
| 2025-10-14 | 127.99 | 136.11 | 127.98 | 135.02 | 135.02 | 1,328 |
| 2025-10-13 | 122.02 | 125.00 | 120.31 | 123.24 | 123.24 | 215 |
| 2025-10-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 45 |
| 2025-10-09 | 122.50 | 124.37 | 122.39 | 124.29 | 124.29 | 40 |
| 2025-10-08 | 122.26 | 124.50 | 120.02 | 123.25 | 123.25 | 192 |
| 2025-10-07 | 124.99 | 125.00 | 122.97 | 125.00 | 125.00 | 31 |
| 2025-10-06 | 124.31 | 124.65 | 122.54 | 124.65 | 124.65 | 26 |
| 2025-10-03 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 106 |
| 2025-10-02 | 126.00 | 126.00 | 123.92 | 123.92 | 123.92 | 84 |
| 2025-10-01 | 124.06 | 127.99 | 124.01 | 124.05 | 124.05 | 42 |
| 2025-09-30 | 124.38 | 127.99 | 124.01 | 125.48 | 125.48 | 55 |
| 2025-09-29 | 124.31 | 124.38 | 122.66 | 124.35 | 124.35 | 22 |
| 2025-09-26 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | 44 |
| 2025-09-25 | 124.36 | 124.36 | 121.68 | 121.68 | 121.68 | 81 |
| 2025-09-24 | 123.63 | 124.39 | 120.30 | 124.39 | 124.39 | 120 |
| 2025-09-23 | 122.50 | 125.00 | 121.00 | 122.50 | 122.50 | 181 |
| 2025-09-22 | 124.99 | 125.00 | 123.83 | 125.00 | 125.00 | 39 |
| 2025-09-19 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | 11 |
| 2025-09-18 | 122.51 | 124.98 | 122.51 | 123.83 | 123.83 | 28 |
| 2025-09-17 | 122.46 | 125.00 | 122.46 | 124.97 | 124.97 | 51 |
| 2025-09-16 | 124.39 | 124.90 | 124.39 | 124.39 | 124.39 | 64 |
| 2025-09-15 | 123.49 | 124.92 | 122.86 | 124.50 | 124.50 | 50 |
| 2025-09-12 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | 54 |
| 2025-09-11 | 124.50 | 124.50 | 121.12 | 122.93 | 122.93 | 91 |
| 2025-09-10 | 125.00 | 125.00 | 122.86 | 124.49 | 124.49 | 28 |
| 2025-09-09 | 121.50 | 125.50 | 121.50 | 125.48 | 125.48 | 42 |
| 2025-09-08 | 123.48 | 125.58 | 122.00 | 123.00 | 123.00 | 101 |
| 2025-09-05 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | 86 |
| 2025-09-04 | 123.99 | 124.00 | 122.02 | 122.03 | 122.03 | 37 |
| 2025-09-03 | 122.99 | 124.99 | 122.54 | 124.04 | 124.04 | 41 |
| 2025-09-02 | 124.20 | 125.00 | 122.47 | 125.00 | 125.00 | 54 |
| 2025-09-01 | 124.07 | 124.50 | 121.89 | 124.37 | 124.37 | 39 |
| 2025-08-29 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 44 |
| 2025-08-28 | 123.99 | 123.99 | 120.02 | 120.99 | 120.99 | 169 |
| 2025-08-27 | 121.99 | 123.14 | 120.53 | 122.64 | 122.64 | 71 |
| 2025-08-26 | 122.41 | 123.49 | 122.37 | 123.49 | 123.49 | 19 |
| 2025-08-25 | 122.00 | 122.00 | 121.04 | 122.00 | 122.00 | 92 |
| 2025-08-22 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | 26 |
| 2025-08-21 | 122.00 | 122.99 | 122.00 | 122.01 | 122.01 | 49 |
| 2025-08-20 | 124.86 | 124.86 | 123.00 | 123.00 | 123.00 | 43 |
| 2025-08-19 | 125.99 | 125.99 | 123.11 | 123.62 | 123.62 | 35 |
| 2025-08-18 | 123.69 | 125.62 | 122.78 | 123.72 | 123.72 | 88 |
| 2025-08-15 | 122.01 | 123.94 | 122.01 | 123.52 | 123.52 | 19 |
| 2025-08-14 | 124.00 | 125.58 | 124.00 | 124.00 | 124.00 | 13 |
| 2025-08-13 | 125.64 | 125.64 | 122.30 | 122.30 | 122.30 | 57 |
| 2025-08-12 | 123.21 | 125.77 | 123.21 | 123.25 | 123.25 | 18 |
| 2025-08-11 | 123.10 | 125.00 | 122.23 | 123.10 | 123.10 | 61 |
| 2025-08-08 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | 14 |
| 2025-08-07 | 122.01 | 124.25 | 121.30 | 124.09 | 124.09 | 79 |
| 2025-08-06 | 127.00 | 127.00 | 122.24 | 123.22 | 123.22 | 7 |
| 2025-08-05 | 122.60 | 127.25 | 122.60 | 127.23 | 127.23 | 32 |
| 2025-08-04 | 126.50 | 127.26 | 123.00 | 123.00 | 123.00 | 98 |
| 2025-08-01 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | 92 |
| 2025-07-31 | 121.03 | 125.99 | 121.03 | 123.01 | 123.01 | 8 |
| 2025-07-30 | 123.98 | 123.99 | 122.45 | 123.90 | 123.90 | 14 |
| 2025-07-29 | 120.25 | 124.54 | 120.06 | 123.98 | 123.98 | 91 |
| 2025-07-28 | 122.50 | 125.53 | 120.20 | 122.70 | 122.70 | 145 |
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.