Cia Gas Sao Paulo Comgas (CGAS3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 110.16 | 2.14 | 1.98 | 110 | 110.24 | 109.2 | 18 |
| 1720042200 | 108.02 | -1.24 | -1.13 | 109.9 | 110 | 108.02 | 26 |
| 1719955800 | 109.26 | 0.26 | 0.24 | 109.99 | 110.56 | 106.17 | 23 |
| 1719869400 | 109 | 0.37 | 0.34 | 108.65 | 110.99 | 104.05 | 183 |
| 1719610200 | 108.63 | -3.3 | -2.95 | 111.93 | 111.93 | 105.07 | 133 |
| 1719523800 | 111.93 | 3.85 | 3.56 | 111.99 | 111.99 | 111.93 | 17 |
| 1719437400 | 108.08 | -2.91 | -2.62 | 107.2 | 109.31 | 107.2 | 22 |
| 1719351000 | 110.99 | 0.99 | 0.90 | 110 | 112.9 | 108 | 66 |
| 1719264600 | 110 | 0 | 0.00 | 110.22 | 113.47 | 107.01 | 51 |
| 1719005400 | 110 | 2.07 | 1.92 | 106.23 | 110 | 106.23 | 23 |
| 1718918940 | 107.93 | 0.39 | 0.36 | 107.77 | 109 | 106.65 | 37 |
| 1718832540 | 107.54 | -0.96 | -0.88 | 108.56 | 110.04 | 102.5 | 84 |
| 1718746200 | 108.5 | 0.49 | 0.45 | 107.01 | 109.73 | 105 | 211 |
| 1718659800 | 108.01 | 0.99 | 0.93 | 106.61 | 110.09 | 106.61 | 12 |
| 1718400600 | 107.02 | -1.63 | -1.50 | 107.01 | 112 | 107.01 | 87 |
| 1718314200 | 108.65 | 0.36 | 0.33 | 110.55 | 110.55 | 106 | 135 |
| 1718227800 | 108.29 | -2.14 | -1.94 | 111.9 | 111.9 | 107.01 | 57 |
| 1718141400 | 110.43 | -2.85 | -2.52 | 113.19 | 113.19 | 108.16 | 84 |
| 1718055000 | 113.28 | 4.97 | 4.59 | 111.98 | 113.47 | 108 | 109 |
| 1717795800 | 108.31 | 0.36 | 0.33 | 108.25 | 113.95 | 107.69 | 144 |
| 1717709400 | 107.95 | 0.68 | 0.63 | 108 | 108 | 107 | 55 |
| 1717622940 | 107.27 | -0.72 | -0.67 | 107.69 | 108 | 107.01 | 45 |
| 1717536600 | 107.99 | 1.24 | 1.16 | 107.99 | 108.24 | 106.88 | 76 |
| 1717450200 | 106.75 | -1.74 | -1.60 | 108.99 | 108.99 | 106.03 | 205 |
| 1717191000 | 108.49 | 0.14 | 0.13 | 108.55 | 113.97 | 106.81 | 68 |
| 1717018140 | 108.35 | -0.01 | -0.01 | 108.36 | 108.36 | 106.14 | 49 |
| 1716931740 | 108.36 | -2.51 | -2.26 | 108.99 | 108.99 | 106.06 | 56 |
| 1716845340 | 110.87 | 3.02 | 2.80 | 108.59 | 111.89 | 106.02 | 96 |
| 1716586200 | 107.85 | -0.22 | -0.20 | 107.85 | 107.85 | 107.85 | 11 |
| 1716499800 | 108.07 | 0.07 | 0.06 | 107.54 | 108.09 | 106.5 | 53 |
| 1716413340 | 108 | -0.59 | -0.54 | 108 | 108 | 108 | 21 |
| 1716327000 | 108.59 | 0.59 | 0.55 | 106.51 | 108.59 | 106.51 | 38 |
| 1716240600 | 108 | -0.01 | -0.01 | 108 | 108.59 | 108 | 134 |
| 1715981400 | 108.01 | 0.25 | 0.23 | 108.58 | 108.69 | 108.01 | 18 |
| 1715895000 | 107.76 | -1.05 | -0.96 | 108.04 | 108.57 | 106.75 | 108 |
| 1715808600 | 108.81 | 0.49 | 0.45 | 111.99 | 111.99 | 108 | 48 |
| 1715722200 | 108.32 | -0.88 | -0.81 | 109.41 | 109.41 | 108.01 | 85 |
| 1715635800 | 109.2 | -0.3 | -0.27 | 108.01 | 111.32 | 108.01 | 38 |
| 1715376600 | 109.5 | 0.97 | 0.89 | 108.53 | 110 | 108.05 | 105 |
| 1715290140 | 108.53 | 0.48 | 0.44 | 108.2 | 108.65 | 108.04 | 45 |
| 1715203800 | 108.05 | -0.85 | -0.78 | 107.74 | 109.36 | 107.1 | 129 |
| 1715117400 | 108.9 | -0.5 | -0.46 | 109.5 | 109.5 | 107.1 | 167 |
| 1715031000 | 109.4 | -0.59 | -0.54 | 109.99 | 109.99 | 107.1 | 146 |
| 1714771800 | 109.99 | 0.49 | 0.45 | 108 | 110 | 106.03 | 77 |
| 1714685400 | 109.5 | 3.5 | 3.30 | 109.99 | 110.5 | 106.03 | 79 |
| 1714512600 | 106 | -1.01 | -0.94 | 106 | 108.49 | 106 | 119 |
| 1714426200 | 107.01 | -4.97 | -4.44 | 110.09 | 112.94 | 107 | 154 |
| 1714167000 | 111.98 | -0.99 | -0.88 | 112.97 | 112.97 | 110.95 | 135 |
| 1714080540 | 112.97 | -0.01 | -0.01 | 112.99 | 112.99 | 110.49 | 44 |
| 1713994200 | 112.98 | 2.41 | 2.18 | 115 | 115 | 110.47 | 31 |
| 1713907800 | 110.57 | -4.43 | -3.85 | 115 | 115.5 | 110.57 | 4 |
| 1713821340 | 115 | 2.55 | 2.27 | 112.45 | 115.49 | 112.45 | 57 |
| 1713562200 | 112.45 | 2.39 | 2.17 | 115 | 115.01 | 111 | 32 |
| 1713475800 | 110.06 | -4.93 | -4.29 | 114.98 | 114.98 | 110.01 | 14 |
| 1713389400 | 114.99 | -0.27 | -0.23 | 110.01 | 115.97 | 110.01 | 35 |
| 1713302940 | 115.26 | -0.24 | -0.21 | 115.99 | 117.89 | 110 | 141 |
| 1713216600 | 115.5 | -2.28 | -1.94 | 116 | 116.5 | 115.5 | 95 |
| 1712957400 | 117.78 | -0.77 | -0.65 | 118.54 | 118.54 | 115.51 | 212 |
| 1712870940 | 118.55 | -0.95 | -0.79 | 119.48 | 119.48 | 116.5 | 212 |
| 1712784540 | 119.5 | -0.49 | -0.41 | 119.98 | 119.98 | 118.01 | 194 |
| 1712698140 | 119.99 | 0.99 | 0.83 | 120 | 120.99 | 119.12 | 105 |
| 1712611740 | 119 | -2.01 | -1.66 | 125 | 125 | 119 | 137 |
| 1712352600 | 121.01 | 1.01 | 0.84 | 124.89 | 124.89 | 118.11 | 273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
