CGAS5F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	132.34	132.34	131.13	132.20	132.20	89
2026-04-13	132.00	132.05	131.01	131.76	131.76	365
2026-04-10	132.00	132.00	132.00	132.00	132.00	218
2026-04-09	131.03	131.98	131.03	131.21	131.21	183
2026-04-08	131.82	132.20	131.72	131.72	131.72	153
2026-04-07	131.04	132.14	130.50	130.50	130.50	283
2026-04-06	132.50	132.50	131.65	132.00	132.00	118
2026-04-02	132.41	132.41	132.41	132.41	132.41	265
2026-04-01	131.96	132.05	131.63	131.99	131.99	152
2026-03-31	131.98	132.21	131.45	131.51	131.51	192
2026-03-30	132.01	132.70	131.46	131.98	131.98	252
2026-03-27	132.70	132.70	132.70	132.70	132.70	206
2026-03-26	132.13	132.80	131.55	132.55	132.55	88
2026-03-25	132.14	132.65	132.11	132.65	132.65	130
2026-03-24	132.26	132.84	132.05	132.65	132.65	147
2026-03-23	132.40	133.83	132.40	132.60	132.60	81
2026-03-20	132.26	132.26	132.26	132.26	132.26	102
2026-03-19	132.40	132.40	131.74	132.39	132.39	75
2026-03-18	131.75	132.23	131.75	131.75	131.75	104
2026-03-17	132.90	132.90	131.10	131.78	131.78	176
2026-03-16	131.89	132.19	131.79	131.79	131.79	207
2026-03-13	131.97	131.97	131.97	131.97	131.97	202
2026-03-12	131.52	132.39	131.52	131.80	131.80	181
2026-03-11	132.00	133.00	132.00	132.60	132.60	80
2026-03-10	133.00	133.11	131.61	132.25	132.25	269
2026-03-09	132.10	132.94	131.02	131.47	131.47	347
2026-03-06	132.21	132.21	132.21	132.21	132.21	221
2026-03-05	135.60	135.60	131.62	131.62	131.62	520
2026-03-04	134.37	135.00	132.97	135.00	135.00	60
2026-03-03	136.36	136.36	132.00	133.01	133.01	266
2026-03-02	134.97	137.90	133.30	135.08	135.08	370
2026-02-27	134.97	134.97	134.97	134.97	134.97	258
2026-02-26	132.92	135.00	132.85	134.11	134.11	201
2026-02-25	133.04	134.50	132.00	133.00	133.00	446
2026-02-24	131.46	133.14	131.20	133.12	133.12	201
2026-02-23	131.12	133.30	131.12	132.52	132.52	145
2026-02-20	131.43	131.43	131.43	131.43	131.43	237
2026-02-19	132.88	133.52	129.40	132.51	132.51	195
2026-02-18	132.00	133.54	131.28	132.40	132.40	98
2026-02-13	133.50	133.50	133.50	133.50	133.50	129
2026-02-12	133.19	133.19	130.53	132.54	132.54	227
2026-02-11	130.99	133.54	130.50	132.00	132.00	244
2026-02-10	131.00	132.30	129.70	129.70	129.70	357
2026-02-09	130.72	133.65	130.72	131.86	131.86	239
2026-02-06	133.00	133.00	133.00	133.00	133.00	150
2026-02-05	133.65	133.65	131.69	133.50	133.50	269
2026-02-04	132.14	135.89	132.14	132.72	132.72	232
2026-02-03	133.00	135.33	132.02	135.33	135.33	476
2026-02-02	133.50	134.00	131.87	131.99	131.99	239
2026-01-30	133.50	134.00	132.51	132.87	132.87	28
2026-01-29	133.49	134.00	132.20	132.50	132.50	151
2026-01-28	131.38	133.87	131.38	132.95	132.95	230
2026-01-27	133.00	134.50	131.38	131.38	131.38	253
2026-01-26	132.99	134.86	132.98	132.98	132.98	72
2026-01-23	131.38	131.38	131.38	131.38	131.38	180
2026-01-22	131.50	134.87	131.24	133.89	133.89	193
2026-01-21	133.65	133.65	131.01	133.28	133.28	69
2026-01-20	130.51	133.67	130.51	133.62	133.62	229
2026-01-19	133.75	133.75	129.51	131.52	131.52	307
2026-01-16	131.23	131.23	131.23	131.23	131.23	103

← NewerPage 3 of 4 · 239 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.