CGAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 121 |
| 2025-04-24 | 131.56 | 131.56 | 125.20 | 125.39 | 125.39 | 120 |
| 2025-04-23 | 124.94 | 128.13 | 124.94 | 126.04 | 126.04 | 90 |
| 2025-04-22 | 127.93 | 132.94 | 125.01 | 129.04 | 129.04 | 37 |
| 2025-04-17 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | 41 |
| 2025-04-16 | 129.00 | 129.36 | 125.12 | 127.07 | 127.07 | 111 |
| 2025-04-15 | 130.00 | 131.00 | 125.43 | 125.43 | 125.43 | 86 |
| 2025-04-14 | 132.21 | 132.21 | 125.88 | 127.00 | 127.00 | 64 |
| 2025-04-11 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | 71 |
| 2025-04-10 | 133.00 | 133.00 | 125.99 | 126.00 | 126.00 | 193 |
| 2025-04-09 | 126.16 | 132.99 | 126.16 | 131.56 | 131.56 | 73 |
| 2025-04-08 | 127.01 | 136.18 | 127.01 | 130.52 | 130.52 | 15 |
| 2025-04-07 | 139.90 | 139.90 | 126.15 | 129.90 | 129.90 | 83 |
| 2025-04-04 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | 22 |
| 2025-04-03 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 44 |
| 2025-04-02 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | 164 |
| 2025-04-01 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 65 |
| 2025-03-31 | 137.08 | 137.08 | 129.06 | 129.57 | 129.57 | 93 |
| 2025-03-28 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | 38 |
| 2025-03-27 | 129.09 | 136.95 | 127.98 | 129.51 | 129.51 | 27 |
| 2025-03-26 | 134.00 | 137.89 | 131.09 | 132.00 | 132.00 | 26 |
| 2025-03-25 | 126.58 | 137.80 | 125.15 | 131.00 | 131.00 | 193 |
| 2025-03-24 | 127.85 | 139.68 | 127.05 | 128.00 | 128.00 | 138 |
| 2025-03-21 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | 97 |
| 2025-03-20 | 127.40 | 139.79 | 125.73 | 129.89 | 129.89 | 57 |
| 2025-03-19 | 134.94 | 148.00 | 124.00 | 127.52 | 127.52 | 689 |
| 2025-03-18 | 127.40 | 134.00 | 127.40 | 128.22 | 128.22 | 52 |
| 2025-03-17 | 125.87 | 130.00 | 125.87 | 130.00 | 130.00 | 35 |
| 2025-03-14 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 175 |
| 2025-03-13 | 127.00 | 127.00 | 122.00 | 125.66 | 125.66 | 76 |
| 2025-03-12 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 95 |
| 2025-03-11 | 127.43 | 127.44 | 125.02 | 126.98 | 126.98 | 79 |
| 2025-03-10 | 128.27 | 128.40 | 124.03 | 124.03 | 124.03 | 202 |
| 2025-03-07 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 19 |
| 2025-03-06 | 125.07 | 135.17 | 121.00 | 124.04 | 124.04 | 240 |
| 2025-03-05 | 126.10 | 127.08 | 125.05 | 126.62 | 126.62 | 80 |
| 2025-02-28 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | 82 |
| 2025-02-27 | 123.90 | 125.98 | 123.90 | 125.98 | 125.98 | 16 |
| 2025-02-26 | 126.24 | 126.25 | 123.90 | 123.90 | 123.90 | 41 |
| 2025-02-25 | 126.76 | 126.78 | 123.39 | 124.22 | 124.22 | 90 |
| 2025-02-24 | 121.31 | 126.96 | 121.31 | 123.07 | 123.07 | 68 |
| 2025-02-21 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 162 |
| 2025-02-20 | 125.00 | 127.30 | 125.00 | 125.99 | 125.99 | 24 |
| 2025-02-19 | 121.53 | 127.00 | 121.49 | 125.00 | 125.00 | 65 |
| 2025-02-18 | 128.45 | 128.45 | 121.12 | 125.97 | 125.97 | 115 |
| 2025-02-17 | 124.80 | 128.44 | 124.80 | 128.44 | 128.44 | 111 |
| 2025-02-14 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 92 |
| 2025-02-13 | 124.99 | 127.99 | 124.98 | 127.99 | 127.99 | 95 |
| 2025-02-12 | 127.00 | 127.89 | 121.00 | 124.99 | 124.99 | 159 |
| 2025-02-11 | 128.49 | 128.49 | 125.00 | 125.10 | 125.10 | 40 |
| 2025-02-10 | 125.50 | 129.87 | 125.00 | 125.00 | 125.00 | 316 |
| 2025-02-07 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 174 |
| 2025-02-06 | 125.01 | 136.00 | 125.01 | 133.70 | 133.70 | 34 |
| 2025-02-05 | 129.89 | 132.98 | 127.07 | 129.01 | 129.01 | 85 |
| 2025-02-04 | 132.33 | 132.97 | 127.01 | 130.00 | 130.00 | 47 |
| 2025-02-03 | 128.00 | 132.99 | 126.00 | 132.98 | 132.98 | 294 |
| 2025-01-31 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 88 |
| 2025-01-30 | 130.00 | 130.00 | 120.30 | 128.00 | 128.00 | 103 |
| 2025-01-29 | 130.99 | 130.99 | 122.02 | 128.99 | 128.99 | 38 |
| 2025-01-28 | 126.60 | 133.06 | 122.15 | 133.06 | 133.06 | 263 |
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.