CGAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 125.90 | 125.98 | 124.64 | 125.97 | 125.97 | 53 |
| 2026-10-06 | 124.51 | 125.99 | 124.51 | 124.80 | 124.80 | 101 |
| 2026-10-05 | 125.20 | 125.97 | 125.00 | 125.04 | 125.04 | 119 |
| 2026-10-02 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 18 |
| 2026-10-01 | 125.07 | 125.07 | 124.80 | 124.80 | 124.80 | 16 |
| 2026-09-28 | 125.28 | 125.29 | 125.14 | 125.14 | 125.14 | 16 |
| 2026-09-25 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 37 |
| 2026-09-24 | 125.11 | 125.48 | 124.65 | 124.90 | 124.90 | 27 |
| 2026-09-23 | 125.37 | 125.80 | 125.00 | 125.02 | 125.02 | 62 |
| 2026-09-22 | 125.66 | 126.00 | 125.16 | 125.21 | 125.21 | 79 |
| 2026-09-21 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | 28 |
| 2026-09-18 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 22 |
| 2026-09-17 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | 24 |
| 2026-09-16 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | 11 |
| 2026-09-15 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 16 |
| 2026-09-14 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 27 |
| 2026-09-11 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 17 |
| 2026-09-10 | 125.26 | 125.66 | 125.26 | 125.65 | 125.65 | 4 |
| 2026-09-09 | 126.00 | 126.00 | 125.42 | 125.42 | 125.42 | 50 |
| 2026-09-08 | 125.70 | 128.79 | 125.43 | 125.43 | 125.43 | 163 |
| 2026-09-07 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | 0 |
| 2026-09-04 | 125.89 | 125.89 | 125.43 | 125.43 | 125.43 | 20 |
| 2026-09-03 | 125.90 | 125.90 | 125.40 | 125.90 | 125.90 | 23 |
| 2026-09-02 | 125.30 | 125.69 | 125.30 | 125.68 | 125.68 | 58 |
| 2026-09-01 | 125.40 | 125.40 | 124.10 | 124.48 | 124.48 | 91 |
| 2026-08-31 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 21 |
| 2026-08-28 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | 9 |
| 2026-08-27 | 124.61 | 125.03 | 124.18 | 124.20 | 124.20 | 18 |
| 2026-08-26 | 124.09 | 124.83 | 124.05 | 124.05 | 124.05 | 43 |
| 2026-08-25 | 124.02 | 124.83 | 124.02 | 124.60 | 124.60 | 40 |
| 2026-08-24 | 124.82 | 124.82 | 124.02 | 124.59 | 124.59 | 37 |
| 2026-08-21 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | 85 |
| 2026-08-20 | 124.99 | 125.00 | 124.07 | 124.93 | 124.93 | 21 |
| 2026-08-19 | 124.61 | 124.61 | 124.21 | 124.21 | 124.21 | 27 |
| 2026-08-18 | 124.54 | 125.47 | 124.54 | 124.58 | 124.58 | 30 |
| 2026-08-17 | 125.35 | 125.35 | 124.53 | 125.34 | 125.34 | 38 |
| 2026-08-14 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | 25 |
| 2026-08-13 | 124.71 | 124.99 | 124.41 | 124.41 | 124.41 | 33 |
| 2026-08-12 | 124.70 | 124.70 | 124.20 | 124.25 | 124.25 | 95 |
| 2026-08-11 | 124.43 | 124.48 | 124.20 | 124.48 | 124.48 | 103 |
| 2026-08-10 | 124.60 | 125.01 | 124.02 | 124.41 | 124.41 | 103 |
| 2026-08-07 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 47 |
| 2026-08-06 | 125.31 | 125.44 | 123.50 | 124.51 | 124.51 | 108 |
| 2026-08-05 | 126.52 | 126.61 | 124.00 | 125.09 | 125.09 | 137 |
| 2026-08-04 | 126.00 | 126.62 | 125.24 | 125.24 | 125.24 | 77 |
| 2026-08-03 | 126.36 | 126.65 | 125.22 | 126.00 | 126.00 | 46 |
| 2026-07-31 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | 23 |
| 2026-07-30 | 125.30 | 125.80 | 125.04 | 125.04 | 125.04 | 19 |
| 2026-07-29 | 124.84 | 125.75 | 124.84 | 125.21 | 125.21 | 16 |
| 2026-07-28 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | 38 |
| 2026-07-27 | 126.09 | 126.10 | 125.36 | 125.92 | 125.92 | 14 |
| 2026-07-24 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 45 |
| 2026-07-23 | 126.44 | 126.44 | 125.00 | 126.43 | 126.43 | 28 |
| 2026-07-22 | 126.29 | 126.45 | 125.33 | 125.33 | 125.33 | 49 |
| 2026-07-21 | 126.28 | 126.28 | 125.02 | 125.02 | 125.02 | 38 |
| 2026-07-20 | 125.61 | 126.54 | 125.20 | 126.39 | 126.39 | 44 |
| 2026-07-17 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 102 |
| 2026-07-16 | 126.01 | 126.01 | 125.60 | 126.00 | 126.00 | 13 |
| 2026-07-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 26 |
| 2026-07-14 | 125.23 | 128.29 | 125.23 | 128.29 | 128.29 | 5 |
Page 1 of 8 · 451 trading daysOlder →
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.