CGAS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 125.77 | 134.21 | 125.77 | 128.48 | 128.48 | 636 |
| 2025-01-24 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 115 |
| 2025-01-23 | 126.90 | 126.90 | 124.33 | 124.33 | 124.33 | 153 |
| 2025-01-22 | 126.99 | 126.99 | 124.69 | 126.10 | 126.10 | 392 |
| 2025-01-21 | 125.95 | 127.79 | 125.00 | 125.51 | 125.51 | 361 |
| 2025-01-20 | 124.75 | 127.75 | 124.04 | 126.06 | 126.06 | 332 |
| 2025-01-17 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | 497 |
| 2025-01-16 | 126.99 | 126.99 | 122.90 | 122.90 | 122.90 | 185 |
| 2025-01-15 | 123.00 | 125.89 | 122.11 | 125.89 | 125.89 | 327 |
| 2025-01-14 | 123.99 | 125.00 | 121.54 | 122.55 | 122.55 | 237 |
| 2025-01-13 | 125.24 | 125.24 | 122.97 | 123.10 | 123.10 | 331 |
| 2025-01-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 230 |
| 2025-01-09 | 122.88 | 126.91 | 122.88 | 123.99 | 123.99 | 599 |
| 2025-01-08 | 124.00 | 126.62 | 123.00 | 124.04 | 124.04 | 342 |
| 2025-01-07 | 124.00 | 126.92 | 122.61 | 124.00 | 124.00 | 268 |
| 2025-01-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 697 |
| 2025-01-03 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 552 |
| 2025-01-02 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 402 |
| 2024-12-30 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | 906 |
| 2024-12-27 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | 834 |
| 2024-12-26 | 123.22 | 128.30 | 122.20 | 122.90 | 122.90 | 759 |
| 2024-12-23 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 598 |
| 2024-12-20 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | 474 |
| 2024-12-19 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 355 |
| 2024-12-18 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 414 |
| 2024-12-17 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 238 |
| 2024-12-16 | 131.81 | 133.69 | 130.60 | 132.37 | 132.37 | 231 |
| 2024-12-13 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | 215 |
| 2024-12-12 | 134.52 | 134.52 | 130.27 | 133.59 | 133.59 | 357 |
| 2024-12-11 | 132.50 | 135.00 | 128.05 | 132.21 | 132.21 | 235 |
| 2024-12-10 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.