CGAS5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 124.95 | 124.95 | 123.38 | 123.90 | 123.90 | 248 |
| 2026-10-06 | 124.70 | 124.96 | 122.73 | 124.48 | 124.48 | 413 |
| 2026-10-05 | 123.70 | 124.77 | 122.70 | 124.38 | 124.38 | 399 |
| 2026-10-02 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 259 |
| 2026-10-01 | 122.50 | 123.50 | 121.50 | 121.90 | 121.90 | 278 |
| 2026-09-28 | 119.99 | 120.30 | 119.70 | 120.09 | 120.09 | 108 |
| 2026-09-25 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 223 |
| 2026-09-24 | 120.57 | 120.57 | 119.76 | 119.76 | 119.76 | 162 |
| 2026-09-23 | 120.10 | 120.59 | 119.90 | 119.91 | 119.91 | 336 |
| 2026-09-22 | 121.37 | 121.37 | 120.37 | 120.58 | 120.58 | 123 |
| 2026-09-21 | 120.21 | 121.16 | 120.06 | 120.40 | 120.40 | 452 |
| 2026-09-18 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | 395 |
| 2026-09-17 | 121.71 | 121.71 | 121.14 | 121.49 | 121.49 | 200 |
| 2026-09-16 | 121.24 | 121.62 | 120.86 | 121.40 | 121.40 | 173 |
| 2026-09-15 | 121.73 | 121.73 | 120.80 | 121.39 | 121.39 | 295 |
| 2026-09-14 | 121.51 | 121.51 | 121.00 | 121.20 | 121.20 | 249 |
| 2026-09-11 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 235 |
| 2026-09-10 | 121.49 | 121.59 | 120.94 | 121.47 | 121.47 | 219 |
| 2026-09-09 | 121.41 | 121.64 | 120.75 | 121.06 | 121.06 | 277 |
| 2026-09-08 | 121.50 | 122.08 | 121.06 | 121.36 | 121.36 | 338 |
| 2026-09-04 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 169 |
| 2026-09-03 | 120.67 | 121.39 | 120.67 | 121.36 | 121.36 | 595 |
| 2026-09-02 | 121.59 | 121.59 | 120.45 | 121.00 | 121.00 | 318 |
| 2026-09-01 | 120.45 | 121.98 | 120.33 | 120.99 | 120.99 | 609 |
| 2026-08-31 | 121.36 | 121.36 | 120.28 | 120.92 | 120.92 | 283 |
| 2026-08-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 174 |
| 2026-08-27 | 120.79 | 121.37 | 120.76 | 120.99 | 120.99 | 237 |
| 2026-08-26 | 121.14 | 121.24 | 120.65 | 121.19 | 121.19 | 278 |
| 2026-08-25 | 121.44 | 121.44 | 120.95 | 120.95 | 120.95 | 210 |
| 2026-08-24 | 121.30 | 121.43 | 120.66 | 121.29 | 121.29 | 217 |
| 2026-08-21 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 365 |
| 2026-08-20 | 122.10 | 122.25 | 121.73 | 121.91 | 121.91 | 129 |
| 2026-08-19 | 121.48 | 122.20 | 121.14 | 121.14 | 121.14 | 272 |
| 2026-08-18 | 121.76 | 122.34 | 121.12 | 121.40 | 121.40 | 227 |
| 2026-08-17 | 122.19 | 122.57 | 122.02 | 122.57 | 122.57 | 197 |
| 2026-08-14 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 191 |
| 2026-08-13 | 121.61 | 122.85 | 121.60 | 121.90 | 121.90 | 236 |
| 2026-08-12 | 122.29 | 122.29 | 121.60 | 121.89 | 121.89 | 161 |
| 2026-08-11 | 122.23 | 122.23 | 121.40 | 121.78 | 121.78 | 304 |
| 2026-08-10 | 122.60 | 122.97 | 121.65 | 122.08 | 122.08 | 305 |
| 2026-08-07 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 187 |
| 2026-08-06 | 123.89 | 123.89 | 121.98 | 122.50 | 122.50 | 468 |
| 2026-08-05 | 123.20 | 123.20 | 122.51 | 123.05 | 123.05 | 228 |
| 2026-08-04 | 122.68 | 123.98 | 122.51 | 122.60 | 122.60 | 226 |
| 2026-08-03 | 123.08 | 123.90 | 122.31 | 123.00 | 123.00 | 101 |
| 2026-07-31 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 213 |
| 2026-07-30 | 123.09 | 123.09 | 122.20 | 122.55 | 122.55 | 134 |
| 2026-07-29 | 123.22 | 123.22 | 122.18 | 122.52 | 122.52 | 148 |
| 2026-07-28 | 122.99 | 123.23 | 122.04 | 122.99 | 122.99 | 208 |
| 2026-07-27 | 123.04 | 123.80 | 122.31 | 122.52 | 122.52 | 384 |
| 2026-07-24 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | 272 |
| 2026-07-23 | 123.50 | 124.60 | 123.30 | 124.12 | 124.12 | 188 |
| 2026-07-22 | 123.80 | 124.59 | 123.80 | 124.12 | 124.12 | 78 |
| 2026-07-21 | 124.98 | 124.98 | 123.45 | 123.45 | 123.45 | 183 |
| 2026-07-20 | 125.13 | 125.13 | 123.55 | 124.30 | 124.30 | 98 |
| 2026-07-17 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | 105 |
| 2026-07-16 | 125.13 | 125.13 | 124.17 | 124.19 | 124.19 | 80 |
| 2026-07-15 | 125.39 | 125.39 | 124.66 | 125.00 | 125.00 | 200 |
| 2026-07-14 | 124.19 | 125.00 | 124.19 | 124.58 | 124.58 | 220 |
| 2026-07-13 | 124.99 | 125.41 | 124.20 | 124.98 | 124.98 | 118 |
Page 1 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.