CGAS5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	131.40	134.00	130.61	134.00	134.00	437
2026-01-14	130.58	132.00	130.58	131.40	131.40	138
2026-01-13	130.18	131.99	130.17	131.98	131.98	137
2026-01-12	132.95	132.95	130.28	130.98	130.98	198
2026-01-09	130.34	130.34	130.34	130.34	130.34	81
2026-01-08	130.93	131.30	130.00	130.61	130.61	144
2026-01-07	132.00	132.00	129.92	130.93	130.93	114
2026-01-06	129.23	131.47	127.07	131.47	131.47	273
2026-01-05	132.50	132.50	128.74	130.50	130.50	229
2026-01-02	132.00	132.00	132.00	132.00	132.00	252
2025-12-30	130.10	130.10	130.10	130.10	130.10	161
2025-12-29	132.82	132.90	129.24	129.24	129.24	191
2025-12-26	131.20	131.20	131.20	131.20	131.20	234
2025-12-23	130.00	130.00	130.00	130.00	130.00	177
2025-12-22	128.00	134.00	126.31	129.10	129.10	614
2025-12-19	128.75	128.75	128.75	128.75	128.75	115
2025-12-18	128.50	128.78	127.10	127.10	127.10	288
2025-12-17	128.99	128.99	126.15	127.80	127.80	197
2025-12-16	126.51	128.99	125.46	126.20	126.20	501
2025-12-15	129.79	129.79	127.04	127.45	127.45	339
2025-12-12	129.78	129.78	129.78	129.78	129.78	258
2025-12-11	128.21	129.50	127.04	128.00	128.00	182
2025-12-10	127.98	129.99	126.95	126.95	126.95	261
2025-12-09	129.32	129.32	126.56	129.10	129.10	330
2025-12-08	130.91	130.91	127.63	129.32	129.32	311
2025-12-05	127.44	127.44	127.44	127.44	127.44	445
2025-12-04	131.69	131.69	128.50	128.65	128.65	342
2025-12-03	128.39	130.98	128.30	130.37	130.37	295
2025-12-02	131.48	131.48	128.20	128.20	128.20	216
2025-12-01	130.46	132.11	129.36	130.64	130.64	404
2025-11-28	129.94	129.94	129.94	129.94	129.94	397
2025-11-27	132.97	132.97	128.80	130.89	130.89	138
2025-11-26	131.18	132.75	130.88	131.03	131.03	259
2025-11-25	128.47	130.98	127.00	130.00	130.00	315
2025-11-24	129.40	129.40	126.90	128.98	128.98	357
2025-11-21	129.39	129.39	129.39	129.39	129.39	238
2025-11-19	128.00	128.00	128.00	128.00	128.00	120
2025-11-18	128.50	129.99	127.60	127.60	127.60	214
2025-11-17	127.10	129.94	127.10	127.10	127.10	241
2025-11-14	128.00	128.00	128.00	128.00	128.00	401
2025-11-13	131.82	133.63	130.38	132.70	132.70	984
2025-11-12	132.00	133.45	130.50	131.82	131.82	704
2025-11-11	129.10	131.98	129.10	131.50	131.50	1,069
2025-11-10	127.53	128.35	127.35	127.35	127.35	166
2025-11-07	128.51	128.51	128.51	128.51	128.51	66
2025-11-06	126.06	129.00	126.06	127.66	127.66	316
2025-11-05	127.91	128.63	126.50	127.00	127.00	249
2025-11-04	130.00	130.00	126.00	128.09	128.09	544
2025-11-03	131.99	131.99	128.42	128.75	128.75	336
2025-10-31	129.50	129.50	129.50	129.50	129.50	534
2025-10-30	129.97	129.97	126.79	126.79	126.79	306
2025-10-29	127.99	128.00	126.55	126.83	126.83	166
2025-10-28	128.00	128.00	126.70	126.75	126.75	159
2025-10-27	127.21	128.67	123.93	127.90	127.90	418
2025-10-24	127.21	127.21	127.21	127.21	127.21	404
2025-10-23	126.50	127.06	126.11	126.11	126.11	148
2025-10-22	127.90	127.90	126.30	126.30	126.30	139
2025-10-21	127.05	127.47	126.39	126.60	126.60	482
2025-10-20	130.00	130.00	126.50	127.10	127.10	282
2025-10-17	128.18	128.18	128.18	128.18	128.18	837

← NewerPage 4 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.