Cia Gas Sao Paulo Comgas (CGAS3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.99 | -4.57286815787 | 130.99 | 140.01 | 125 | 300 | 128.27666667 | CS |
| 4 | 4.91 | 4.0886002165 | 120.09 | 140.01 | 120.09 | 217 | 126.54461538 | CS |
| 12 | 5 | 4.16666666667 | 120 | 159.58 | 120 | 178 | 128.64365854 | CS |
| 26 | -2 | -1.57480314961 | 127 | 159.58 | 115.05 | 206 | 126.15412371 | CS |
| 52 | 31.48 | 33.6612489307 | 93.52 | 159.58 | 93.52 | 416 | 123.19806236 | CS |
| 156 | -3 | -2.34375 | 128 | 164.5 | 93.52 | 364 | 126.06455492 | CS |
| 260 | -19.99 | -13.787157735 | 144.99 | 195 | 93.52 | 368 | 142.45086038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 125 | -2.5 | -1.96 | 125.01 | 125.01 | 125 | 200 |
| 1742506200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1742419800 | 127.5 | -3.5 | -2.67 | 139.99 | 140.01 | 127.5 | 700 |
| 1742333400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1742247000 | 131 | 0.01 | 0.01 | 131 | 131 | 131 | 100 |
| 1741987800 | 130.99 | 6.99 | 5.64 | 130.99 | 130.99 | 130.99 | 100 |
| 1741901340 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741814940 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741728540 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741642140 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741382940 | 124 | 0.75 | 0.61 | 124 | 124 | 124 | 100 |
| 1741296540 | 123.25 | 3.16 | 2.63 | 131.94999 | 131.94999 | 123.25 | 200 |
| 1741210200 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740778200 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740691800 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740605400 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740519000 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740432600 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740173400 | 120.09 | -1 | -0.83 | 120.09 | 120.09 | 120.09 | 100 |
| 1740086940 | 121.09 | 0 | 0.00 | 121.09 | 121.09 | 121.09 | 0 |
| 1740000540 | 121.09 | -0.03 | -0.02 | 121.1 | 121.1 | 121.09 | 200 |
| 1739914140 | 121.12 | 0.11 | 0.09 | 121.12 | 121.12 | 121.12 | 100 |
| 1739827740 | 121.01 | 0 | 0.00 | 121.01 | 121.01 | 121.01 | 0 |
| 1739568540 | 121.01 | 0 | 0.00 | 121.01 | 121.01 | 121.01 | 0 |
| 1739482140 | 121.01 | 0 | 0.00 | 121.01 | 121.01 | 121.01 | 0 |
| 1739395740 | 121.01 | -3.99 | -3.19 | 121.01 | 121.01 | 121.01 | 100 |
| 1739309400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 100 |
| 1739222940 | 125 | -0.5 | -0.40 | 125 | 125 | 125 | 200 |
| 1738963800 | 125.5 | -8.29 | -6.20 | 125.5 | 125.5 | 125.5 | 100 |
| 1738877340 | 133.79 | 0 | 0.00 | 133.79 | 133.79 | 133.79 | 0 |
| 1738790940 | 133.79 | -0.69 | -0.51 | 133.79 | 133.79 | 133.79 | 100 |
| 1738704600 | 134.47999 | -0.01 | -0.01 | 134.47999 | 134.47999 | 134.47999 | 100 |
| 1738618200 | 134.49 | 7.49 | 5.90 | 134.49 | 134.49 | 134.49 | 100 |
| 1738358940 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1738272540 | 127 | -13.82 | -9.81 | 127 | 127 | 127 | 100 |
| 1738186140 | 140.82 | 0 | 0.00 | 140.82 | 140.82 | 140.82 | 0 |
| 1738099740 | 140.82 | 14.22 | 11.23 | 120.06 | 140.82 | 120.06 | 200 |
| 1738013400 | 126.6 | 0 | 0.00 | 126.6 | 126.6 | 126.6 | 0 |
| 1737754200 | 126.6 | 0 | 0.00 | 126.6 | 126.6 | 126.6 | 100 |
| 1737667740 | 126.6 | -32.37 | -20.36 | 126.6 | 126.6 | 126.6 | 200 |
| 1737581400 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1737495000 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1737408600 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1737149400 | 158.97 | 36.78 | 30.10 | 159.58 | 159.58 | 158.97 | 300 |
| 1737062940 | 122.19 | 0 | 0.00 | 122.19 | 122.19 | 122.19 | 0 |
| 1736976540 | 122.19 | 0 | 0.00 | 122.19 | 122.19 | 122.19 | 0 |
| 1736890140 | 122.19 | 0 | 0.00 | 122.19 | 122.19 | 122.19 | 0 |
| 1736803740 | 122.19 | -0.01 | -0.01 | 122.19 | 122.19 | 122.19 | 100 |
| 1736544540 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1736458140 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1736371740 | 122.2 | 0.2 | 0.16 | 122.2 | 122.2 | 122.2 | 100 |
| 1736285340 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1736198940 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1735939740 | 122 | 2 | 1.67 | 120 | 122 | 120 | 600 |
| 1735853340 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735594140 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735334940 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735248540 | 120 | 0 | 0.00 | 120 | 120 | 120 | 100 |
| 1734958800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
