CGAS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 129.20 | 130.19 | 128.31 | 129.10 | 129.10 | 324 |
| 2025-07-23 | 128.71 | 129.73 | 128.31 | 128.31 | 128.31 | 427 |
| 2025-07-22 | 129.51 | 130.89 | 127.01 | 129.11 | 129.11 | 603 |
| 2025-07-21 | 130.05 | 130.13 | 127.90 | 129.19 | 129.19 | 178 |
| 2025-07-18 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 278 |
| 2025-07-17 | 128.00 | 130.20 | 128.00 | 129.99 | 129.99 | 101 |
| 2025-07-16 | 130.00 | 130.30 | 129.13 | 130.30 | 130.30 | 191 |
| 2025-07-15 | 130.60 | 130.60 | 128.89 | 129.90 | 129.90 | 52 |
| 2025-07-14 | 128.86 | 130.00 | 127.00 | 128.38 | 128.38 | 335 |
| 2025-07-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 520 |
| 2025-07-10 | 131.28 | 131.34 | 128.50 | 131.00 | 131.00 | 414 |
| 2025-07-09 | 128.73 | 132.14 | 128.73 | 130.01 | 130.01 | 216 |
| 2025-07-08 | 130.00 | 130.59 | 127.50 | 129.62 | 129.62 | 596 |
| 2025-07-07 | 129.32 | 133.75 | 129.32 | 129.90 | 129.90 | 354 |
| 2025-07-04 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 428 |
| 2025-07-03 | 131.99 | 134.86 | 130.05 | 132.00 | 132.00 | 374 |
| 2025-07-02 | 129.99 | 131.96 | 128.63 | 131.49 | 131.49 | 581 |
| 2025-07-01 | 128.22 | 130.05 | 128.22 | 130.03 | 130.03 | 986 |
| 2025-06-30 | 128.08 | 128.22 | 125.94 | 128.22 | 128.22 | 468 |
| 2025-06-27 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | 121 |
| 2025-06-26 | 127.49 | 128.25 | 125.53 | 128.25 | 128.25 | 175 |
| 2025-06-25 | 128.14 | 128.20 | 126.18 | 127.39 | 127.39 | 181 |
| 2025-06-24 | 127.86 | 127.86 | 126.40 | 127.61 | 127.61 | 71 |
| 2025-06-23 | 128.25 | 128.25 | 126.13 | 127.80 | 127.80 | 196 |
| 2025-06-20 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | 397 |
| 2025-06-18 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | 113 |
| 2025-06-17 | 125.61 | 130.00 | 125.61 | 126.53 | 126.53 | 164 |
| 2025-06-16 | 126.48 | 128.89 | 124.98 | 127.44 | 127.44 | 255 |
| 2025-06-13 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | 254 |
| 2025-06-12 | 126.84 | 127.16 | 125.90 | 125.90 | 125.90 | 163 |
| 2025-06-11 | 125.51 | 127.80 | 125.51 | 126.99 | 126.99 | 134 |
| 2025-06-10 | 125.50 | 126.99 | 125.48 | 125.48 | 125.48 | 211 |
| 2025-06-09 | 126.69 | 127.97 | 124.01 | 126.43 | 126.43 | 542 |
| 2025-06-06 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 145 |
| 2025-06-05 | 126.50 | 127.39 | 126.50 | 127.20 | 127.20 | 192 |
| 2025-06-04 | 127.99 | 128.89 | 126.99 | 128.14 | 128.14 | 247 |
| 2025-06-03 | 127.57 | 128.56 | 126.78 | 127.35 | 127.35 | 283 |
| 2025-06-02 | 129.37 | 129.37 | 127.00 | 127.51 | 127.51 | 383 |
| 2025-05-30 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | 291 |
| 2025-05-29 | 127.01 | 129.67 | 127.01 | 129.09 | 129.09 | 118 |
| 2025-05-28 | 129.98 | 129.99 | 127.33 | 127.80 | 127.80 | 209 |
| 2025-05-27 | 132.33 | 132.33 | 128.15 | 128.15 | 128.15 | 197 |
| 2025-05-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 268 |
| 2025-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 256 |
| 2025-05-22 | 128.74 | 129.29 | 126.50 | 128.00 | 128.00 | 254 |
| 2025-05-21 | 128.54 | 129.29 | 128.11 | 128.74 | 128.74 | 128 |
| 2025-05-20 | 129.29 | 129.29 | 127.62 | 128.29 | 128.29 | 190 |
| 2025-05-19 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | 369 |
| 2025-05-16 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | 258 |
| 2025-05-15 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | 198 |
| 2025-05-14 | 128.29 | 130.04 | 127.00 | 129.08 | 129.08 | 314 |
| 2025-05-13 | 130.65 | 130.65 | 128.20 | 128.60 | 128.60 | 166 |
| 2025-05-12 | 129.00 | 129.99 | 128.30 | 128.76 | 128.76 | 183 |
| 2025-05-09 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | 0 |
| 2025-05-06 | 129.00 | 133.03 | 127.50 | 128.06 | 128.06 | 444 |
| 2025-05-05 | 130.00 | 134.90 | 128.02 | 130.03 | 130.03 | 294 |
| 2025-05-02 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 315 |
| 2025-04-30 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | 132 |
| 2025-04-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 255 |
| 2025-04-28 | 129.50 | 130.36 | 127.66 | 129.00 | 129.00 | 292 |
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.