CGAS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | 133 |
| 2026-07-09 | 124.50 | 124.99 | 123.90 | 124.06 | 124.06 | 226 |
| 2026-07-08 | 124.52 | 124.98 | 124.51 | 124.79 | 124.79 | 229 |
| 2026-07-07 | 123.61 | 124.55 | 123.61 | 124.54 | 124.54 | 264 |
| 2026-07-06 | 124.69 | 124.69 | 123.58 | 123.60 | 123.60 | 201 |
| 2026-07-03 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 240 |
| 2026-07-02 | 124.69 | 124.69 | 123.93 | 124.07 | 124.07 | 150 |
| 2026-07-01 | 124.69 | 124.70 | 123.53 | 124.00 | 124.00 | 198 |
| 2026-06-30 | 124.50 | 124.75 | 124.19 | 124.70 | 124.70 | 138 |
| 2026-06-29 | 124.96 | 124.96 | 123.53 | 124.19 | 124.19 | 352 |
| 2026-06-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 287 |
| 2026-06-25 | 124.48 | 124.99 | 123.61 | 124.00 | 124.00 | 270 |
| 2026-06-24 | 123.33 | 123.50 | 122.50 | 122.71 | 122.71 | 195 |
| 2026-06-23 | 123.28 | 123.47 | 122.45 | 122.52 | 122.52 | 444 |
| 2026-06-22 | 123.49 | 123.49 | 122.66 | 122.66 | 122.66 | 139 |
| 2026-06-19 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | 304 |
| 2026-06-18 | 124.89 | 124.90 | 123.44 | 123.49 | 123.49 | 228 |
| 2026-06-17 | 123.24 | 126.13 | 123.23 | 123.45 | 123.45 | 203 |
| 2026-06-16 | 125.01 | 128.00 | 122.49 | 124.00 | 124.00 | 609 |
| 2026-06-15 | 128.15 | 132.50 | 128.15 | 131.20 | 131.20 | 1,730 |
| 2026-06-12 | 128.30 | 128.77 | 126.13 | 127.99 | 127.99 | 401 |
| 2026-06-11 | 124.00 | 128.60 | 124.00 | 127.50 | 127.50 | 1,086 |
| 2026-06-10 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 403 |
| 2026-06-09 | 122.08 | 122.90 | 122.07 | 122.23 | 122.23 | 194 |
| 2026-06-08 | 122.51 | 123.10 | 122.37 | 122.37 | 122.37 | 203 |
| 2026-06-05 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | 195 |
| 2026-06-03 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 316 |
| 2026-06-02 | 124.06 | 124.06 | 123.60 | 123.71 | 123.71 | 303 |
| 2026-06-01 | 124.01 | 124.19 | 123.85 | 123.85 | 123.85 | 494 |
| 2026-05-29 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | 201 |
| 2026-05-28 | 124.45 | 124.99 | 123.71 | 124.18 | 124.18 | 299 |
| 2026-05-27 | 124.35 | 124.49 | 124.00 | 124.32 | 124.32 | 425 |
| 2026-05-26 | 123.86 | 124.99 | 123.86 | 124.15 | 124.15 | 198 |
| 2026-05-25 | 124.50 | 125.13 | 123.90 | 124.26 | 124.26 | 245 |
| 2026-05-22 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 220 |
| 2026-05-21 | 124.98 | 124.98 | 124.21 | 124.30 | 124.30 | 87 |
| 2026-05-20 | 124.50 | 124.74 | 124.01 | 124.08 | 124.08 | 302 |
| 2026-05-19 | 124.51 | 125.13 | 124.30 | 124.51 | 124.51 | 215 |
| 2026-05-18 | 125.03 | 125.13 | 124.31 | 124.92 | 124.92 | 248 |
| 2026-05-15 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 262 |
| 2026-05-14 | 124.59 | 125.00 | 124.00 | 124.61 | 124.61 | 271 |
| 2026-05-13 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | 220 |
| 2026-05-12 | 125.47 | 125.47 | 124.46 | 124.58 | 124.58 | 426 |
| 2026-05-11 | 125.67 | 125.68 | 124.52 | 124.90 | 124.90 | 233 |
| 2026-05-08 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 702 |
| 2026-05-07 | 128.35 | 128.35 | 124.46 | 126.00 | 126.00 | 704 |
| 2026-05-06 | 129.20 | 129.26 | 127.01 | 127.80 | 127.80 | 452 |
| 2026-05-05 | 130.00 | 132.50 | 128.02 | 128.79 | 128.79 | 944 |
| 2026-05-04 | 130.64 | 130.94 | 129.11 | 130.28 | 130.28 | 218 |
| 2026-04-30 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 400 |
| 2026-04-29 | 131.99 | 131.99 | 130.07 | 130.07 | 130.07 | 384 |
| 2026-04-28 | 130.07 | 131.91 | 130.07 | 131.47 | 131.47 | 277 |
| 2026-04-27 | 131.50 | 131.67 | 130.95 | 131.30 | 131.30 | 168 |
| 2026-04-24 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | 107 |
| 2026-04-23 | 131.41 | 132.25 | 131.02 | 131.48 | 131.48 | 180 |
| 2026-04-22 | 131.60 | 131.70 | 131.41 | 131.66 | 131.66 | 70 |
| 2026-04-20 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | 162 |
← NewerPage 2 of 2 · 117 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.