CGAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 26 |
| 2025-07-24 | 126.68 | 128.51 | 120.20 | 125.77 | 125.77 | 154 |
| 2025-07-23 | 124.00 | 126.76 | 124.00 | 124.00 | 124.00 | 20 |
| 2025-07-22 | 123.99 | 126.10 | 123.45 | 125.37 | 125.37 | 24 |
| 2025-07-21 | 127.87 | 127.87 | 121.04 | 123.80 | 123.80 | 161 |
| 2025-07-18 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 47 |
| 2025-07-17 | 127.54 | 129.23 | 121.98 | 126.94 | 126.94 | 92 |
| 2025-07-16 | 128.21 | 128.21 | 124.01 | 126.03 | 126.03 | 19 |
| 2025-07-15 | 122.03 | 127.97 | 122.03 | 126.94 | 126.94 | 53 |
| 2025-07-14 | 125.59 | 125.93 | 120.15 | 123.01 | 123.01 | 160 |
| 2025-07-11 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 58 |
| 2025-07-10 | 128.84 | 129.35 | 127.03 | 127.03 | 127.03 | 92 |
| 2025-07-09 | 122.60 | 128.10 | 122.60 | 126.00 | 126.00 | 83 |
| 2025-07-08 | 126.10 | 131.50 | 120.59 | 120.59 | 120.59 | 179 |
| 2025-07-07 | 129.27 | 129.27 | 126.00 | 128.98 | 128.98 | 26 |
| 2025-07-04 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 27 |
| 2025-07-03 | 123.14 | 129.75 | 123.14 | 129.23 | 129.23 | 115 |
| 2025-07-02 | 123.34 | 125.66 | 121.00 | 125.66 | 125.66 | 71 |
| 2025-07-01 | 125.43 | 125.98 | 120.02 | 120.15 | 120.15 | 299 |
| 2025-06-30 | 124.97 | 127.09 | 120.10 | 120.12 | 120.12 | 162 |
| 2025-06-27 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | 89 |
| 2025-06-26 | 127.00 | 127.99 | 126.11 | 127.00 | 127.00 | 13 |
| 2025-06-25 | 128.40 | 128.40 | 125.04 | 125.04 | 125.04 | 54 |
| 2025-06-24 | 126.77 | 128.44 | 126.77 | 127.99 | 127.99 | 28 |
| 2025-06-23 | 125.43 | 126.00 | 120.56 | 125.28 | 125.28 | 265 |
| 2025-06-18 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 59 |
| 2025-06-17 | 129.95 | 129.95 | 125.27 | 126.00 | 126.00 | 147 |
| 2025-06-16 | 125.64 | 125.76 | 125.64 | 125.75 | 125.75 | 78 |
| 2025-06-13 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 75 |
| 2025-06-12 | 123.95 | 126.99 | 123.33 | 126.90 | 126.90 | 24 |
| 2025-06-11 | 124.98 | 125.98 | 124.98 | 125.50 | 125.50 | 115 |
| 2025-06-10 | 123.00 | 127.68 | 123.00 | 123.09 | 123.09 | 258 |
| 2025-06-09 | 126.25 | 129.94 | 124.00 | 129.94 | 129.94 | 39 |
| 2025-06-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 81 |
| 2025-06-05 | 130.44 | 130.44 | 128.32 | 129.99 | 129.99 | 18 |
| 2025-06-04 | 128.06 | 131.98 | 127.25 | 129.97 | 129.97 | 63 |
| 2025-06-03 | 127.22 | 131.25 | 127.21 | 128.02 | 128.02 | 32 |
| 2025-06-02 | 132.50 | 132.50 | 127.17 | 130.90 | 130.90 | 22 |
| 2025-05-30 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 45 |
| 2025-05-29 | 129.50 | 137.00 | 125.13 | 127.56 | 127.56 | 114 |
| 2025-05-28 | 122.57 | 134.28 | 122.57 | 127.52 | 127.52 | 143 |
| 2025-05-27 | 127.61 | 128.49 | 121.50 | 125.05 | 125.05 | 63 |
| 2025-05-26 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 56 |
| 2025-05-23 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | 69 |
| 2025-05-22 | 121.68 | 129.50 | 121.68 | 124.21 | 124.21 | 54 |
| 2025-05-21 | 125.50 | 130.00 | 121.26 | 130.00 | 130.00 | 205 |
| 2025-05-20 | 125.60 | 126.44 | 122.03 | 125.22 | 125.22 | 101 |
| 2025-05-19 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | 58 |
| 2025-05-16 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 32 |
| 2025-05-15 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | 23 |
| 2025-05-14 | 127.98 | 128.00 | 123.50 | 127.05 | 127.05 | 103 |
| 2025-05-13 | 129.97 | 129.97 | 125.74 | 128.00 | 128.00 | 43 |
| 2025-05-12 | 130.54 | 130.54 | 125.66 | 127.79 | 127.79 | 13 |
| 2025-05-09 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | 0 |
| 2025-05-06 | 126.90 | 128.13 | 125.34 | 128.13 | 128.13 | 36 |
| 2025-05-05 | 126.90 | 126.96 | 126.90 | 126.90 | 126.90 | 10 |
| 2025-05-02 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 17 |
| 2025-04-30 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 35 |
| 2025-04-29 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 21 |
| 2025-04-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 44 |
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.