CGAS5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	135.98	136.94	134.09	135.61	135.61	1,642
2025-10-15	138.99	138.99	134.81	134.81	134.81	2,079
2025-10-14	132.00	138.72	132.00	138.30	138.30	2,007
2025-10-13	126.87	129.90	126.83	129.28	129.28	126
2025-10-10	128.25	128.25	128.25	128.25	128.25	156
2025-10-09	128.72	128.72	127.00	128.06	128.06	78
2025-10-08	126.92	129.43	126.92	127.99	127.99	324
2025-10-07	127.98	129.99	127.47	128.00	128.00	160
2025-10-06	128.01	128.31	127.08	128.07	128.07	289
2025-10-03	128.23	128.23	128.23	128.23	128.23	111
2025-10-02	127.71	129.31	127.67	129.31	129.31	69
2025-10-01	127.98	129.00	127.51	129.00	129.00	161
2025-09-30	127.18	129.65	127.17	129.65	129.65	154
2025-09-29	128.00	128.55	127.35	128.01	128.01	200
2025-09-26	127.99	127.99	127.99	127.99	127.99	26
2025-09-25	127.98	128.00	127.05	127.95	127.95	106
2025-09-24	127.98	128.72	127.15	127.60	127.60	106
2025-09-23	127.11	128.46	127.00	127.20	127.20	197
2025-09-22	128.99	129.01	127.00	128.03	128.03	198
2025-09-19	128.51	128.51	128.51	128.51	128.51	208
2025-09-18	128.92	129.40	127.52	128.09	128.09	104
2025-09-17	127.14	129.49	127.14	128.12	128.12	197
2025-09-16	129.30	129.50	128.02	129.00	129.00	131
2025-09-15	128.50	129.50	128.01	128.93	128.93	114
2025-09-12	128.50	128.50	128.50	128.50	128.50	111
2025-09-11	127.00	129.00	127.00	127.38	127.38	120
2025-09-10	127.60	127.60	126.83	127.08	127.08	119
2025-09-09	127.67	127.67	126.82	127.34	127.34	224
2025-09-08	127.53	128.10	127.03	127.03	127.03	178
2025-09-05	127.37	127.37	127.37	127.37	127.37	141
2025-09-04	126.82	127.93	126.82	127.93	127.93	97
2025-09-03	128.15	128.15	126.87	127.10	127.10	202
2025-09-02	127.15	127.78	126.86	127.78	127.78	39
2025-09-01	126.87	129.00	126.87	126.89	126.89	437
2025-08-29	128.68	128.68	128.68	128.68	128.68	209
2025-08-28	128.16	128.68	126.90	127.97	127.97	215
2025-08-27	127.70	129.46	127.00	128.08	128.08	121
2025-08-26	127.03	127.78	126.58	126.98	126.98	144
2025-08-25	127.41	127.41	126.48	127.40	127.40	391
2025-08-22	126.20	126.20	126.20	126.20	126.20	315
2025-08-21	126.59	127.28	126.52	127.04	127.04	250
2025-08-20	127.89	127.91	126.49	127.20	127.20	311
2025-08-19	126.01	128.10	126.00	126.51	126.51	269
2025-08-18	127.00	128.36	126.51	127.18	127.18	432
2025-08-15	127.44	127.91	126.31	127.00	127.00	213
2025-08-14	126.56	128.86	126.50	126.56	126.56	502
2025-08-13	128.15	129.11	127.00	127.10	127.10	304
2025-08-12	127.29	128.75	127.29	127.50	127.50	131
2025-08-11	129.15	129.64	128.01	128.01	128.01	190
2025-08-08	128.36	128.36	128.36	128.36	128.36	159
2025-08-07	129.00	129.91	127.81	128.01	128.01	396
2025-08-06	129.00	129.37	127.22	128.99	128.99	329
2025-08-05	129.04	129.74	128.61	129.18	129.18	77
2025-08-04	131.72	131.72	129.00	129.00	129.00	167
2025-08-01	129.30	129.30	129.30	129.30	129.30	282
2025-07-31	129.78	131.01	127.00	131.00	131.00	398
2025-07-30	128.03	129.39	128.03	129.26	129.26	170
2025-07-29	129.79	129.81	128.57	128.99	128.99	359
2025-07-28	129.40	129.80	128.04	129.80	129.80	101
2025-07-25	129.80	129.80	129.80	129.80	129.80	116

← NewerPage 5 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.