CGAS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | 237 |
| 2025-04-24 | 129.01 | 130.50 | 127.00 | 128.01 | 128.01 | 361 |
| 2025-04-23 | 131.50 | 131.50 | 129.00 | 129.57 | 129.57 | 429 |
| 2025-04-22 | 130.00 | 131.99 | 130.00 | 130.21 | 130.21 | 258 |
| 2025-04-17 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 360 |
| 2025-04-16 | 134.53 | 134.79 | 131.00 | 133.35 | 133.35 | 368 |
| 2025-04-15 | 132.00 | 134.27 | 131.95 | 133.33 | 133.33 | 266 |
| 2025-04-14 | 132.01 | 135.77 | 131.00 | 132.51 | 132.51 | 376 |
| 2025-04-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 227 |
| 2025-04-10 | 134.00 | 136.99 | 134.00 | 134.40 | 134.40 | 124 |
| 2025-04-09 | 131.61 | 134.20 | 131.61 | 133.89 | 133.89 | 149 |
| 2025-04-08 | 131.00 | 134.58 | 131.00 | 133.63 | 133.63 | 200 |
| 2025-04-07 | 134.58 | 134.60 | 130.07 | 133.00 | 133.00 | 325 |
| 2025-04-04 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 142 |
| 2025-04-03 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | 303 |
| 2025-04-02 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | 193 |
| 2025-04-01 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | 120 |
| 2025-03-31 | 138.00 | 138.00 | 134.04 | 136.66 | 136.66 | 166 |
| 2025-03-28 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | 165 |
| 2025-03-27 | 138.69 | 138.69 | 137.34 | 137.66 | 137.66 | 321 |
| 2025-03-26 | 136.02 | 141.20 | 132.34 | 137.28 | 137.28 | 629 |
| 2025-03-25 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 161 |
| 2025-03-24 | 138.93 | 139.00 | 133.11 | 135.00 | 135.00 | 294 |
| 2025-03-21 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 437 |
| 2025-03-20 | 131.93 | 134.39 | 128.86 | 134.32 | 134.32 | 310 |
| 2025-03-19 | 131.15 | 133.98 | 131.15 | 132.15 | 132.15 | 167 |
| 2025-03-18 | 130.02 | 134.98 | 130.02 | 131.10 | 131.10 | 314 |
| 2025-03-17 | 136.99 | 136.99 | 131.00 | 132.50 | 132.50 | 408 |
| 2025-03-14 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | 234 |
| 2025-03-13 | 134.00 | 134.00 | 129.10 | 132.88 | 132.88 | 328 |
| 2025-03-12 | 131.00 | 134.69 | 130.02 | 132.42 | 132.42 | 288 |
| 2025-03-11 | 131.00 | 134.10 | 130.00 | 130.00 | 130.00 | 385 |
| 2025-03-10 | 134.90 | 135.18 | 131.00 | 134.29 | 134.29 | 456 |
| 2025-03-07 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | 198 |
| 2025-03-06 | 134.89 | 134.93 | 133.00 | 134.00 | 134.00 | 290 |
| 2025-03-05 | 133.99 | 135.35 | 130.82 | 135.00 | 135.00 | 256 |
| 2025-02-28 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 265 |
| 2025-02-27 | 134.89 | 134.89 | 130.80 | 134.79 | 134.79 | 404 |
| 2025-02-26 | 134.99 | 135.34 | 131.46 | 133.79 | 133.79 | 276 |
| 2025-02-25 | 133.50 | 135.05 | 133.10 | 134.21 | 134.21 | 283 |
| 2025-02-24 | 131.02 | 133.50 | 130.83 | 133.00 | 133.00 | 253 |
| 2025-02-21 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 247 |
| 2025-02-20 | 133.16 | 133.48 | 132.40 | 132.80 | 132.80 | 99 |
| 2025-02-19 | 131.00 | 133.23 | 131.00 | 132.57 | 132.57 | 198 |
| 2025-02-18 | 131.02 | 133.48 | 130.21 | 132.29 | 132.29 | 304 |
| 2025-02-17 | 130.21 | 132.50 | 130.20 | 132.40 | 132.40 | 249 |
| 2025-02-14 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 181 |
| 2025-02-13 | 130.00 | 132.99 | 129.50 | 131.52 | 131.52 | 155 |
| 2025-02-12 | 130.61 | 132.70 | 130.40 | 131.00 | 131.00 | 107 |
| 2025-02-11 | 129.55 | 134.36 | 129.55 | 131.51 | 131.51 | 187 |
| 2025-02-10 | 134.57 | 134.57 | 129.65 | 129.65 | 129.65 | 312 |
| 2025-02-07 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 185 |
| 2025-02-06 | 132.87 | 133.21 | 130.06 | 132.70 | 132.70 | 194 |
| 2025-02-05 | 130.00 | 133.57 | 130.00 | 130.02 | 130.02 | 101 |
| 2025-02-04 | 131.00 | 134.07 | 129.00 | 133.60 | 133.60 | 135 |
| 2025-02-03 | 131.80 | 133.39 | 128.54 | 128.54 | 128.54 | 399 |
| 2025-01-31 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | 273 |
| 2025-01-30 | 133.00 | 134.60 | 131.62 | 133.34 | 133.34 | 292 |
| 2025-01-29 | 128.39 | 134.00 | 128.01 | 133.00 | 133.00 | 213 |
| 2025-01-28 | 128.52 | 132.29 | 128.52 | 131.00 | 131.00 | 229 |
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.