CGAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 45 |
| 2025-01-24 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 104 |
| 2025-01-23 | 126.44 | 139.00 | 126.44 | 127.00 | 127.00 | 45 |
| 2025-01-22 | 131.99 | 134.40 | 128.50 | 128.50 | 128.50 | 126 |
| 2025-01-21 | 133.05 | 133.05 | 123.50 | 132.00 | 132.00 | 86 |
| 2025-01-20 | 129.01 | 135.00 | 125.06 | 130.98 | 130.98 | 136 |
| 2025-01-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 362 |
| 2025-01-16 | 122.04 | 127.58 | 122.04 | 127.58 | 127.58 | 79 |
| 2025-01-15 | 122.28 | 123.60 | 122.00 | 123.60 | 123.60 | 22 |
| 2025-01-14 | 122.20 | 125.99 | 122.20 | 125.99 | 125.99 | 56 |
| 2025-01-13 | 120.00 | 124.94 | 120.00 | 124.94 | 124.94 | 128 |
| 2025-01-10 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 39 |
| 2025-01-09 | 127.00 | 128.98 | 122.30 | 127.98 | 127.98 | 61 |
| 2025-01-08 | 123.43 | 130.00 | 121.18 | 129.98 | 129.98 | 109 |
| 2025-01-07 | 120.00 | 123.54 | 120.00 | 122.20 | 122.20 | 100 |
| 2025-01-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 55 |
| 2025-01-03 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | 48 |
| 2025-01-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 88 |
| 2024-12-30 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | 200 |
| 2024-12-27 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 132 |
| 2024-12-26 | 133.42 | 133.42 | 122.70 | 125.01 | 125.01 | 106 |
| 2024-12-23 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | 34 |
| 2024-12-20 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 81 |
| 2024-12-19 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 28 |
| 2024-12-18 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 90 |
| 2024-12-17 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | 494 |
| 2024-12-16 | 122.01 | 129.71 | 120.94 | 122.73 | 122.73 | 154 |
| 2024-12-13 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 62 |
| 2024-12-12 | 123.00 | 124.27 | 121.34 | 122.00 | 122.00 | 25 |
| 2024-12-11 | 123.98 | 123.98 | 122.20 | 122.89 | 122.89 | 18 |
| 2024-12-10 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | 0 |
← NewerPage 8 of 8 · 451 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.