Cia Gas Sao Paulo Comgas (CGAS5)
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 | -4.71690684306 | 126.99 | 127.25 | 119 | 2600 | 123.23923077 | PR |
| 4 | -8.6 | -6.63580246914 | 129.6 | 135 | 119 | 1150 | 127.07874396 | PR |
| 12 | -7.5 | -5.83657587549 | 128.5 | 142 | 119 | 909 | 129.32798371 | PR |
| 26 | 7.5 | 6.60792951542 | 113.5 | 142 | 105 | 1289 | 122.22910998 | PR |
| 52 | -4.65 | -3.70075606844 | 125.65 | 150 | 104.55 | 1541 | 121.49189494 | PR |
| 156 | -25 | -17.1232876712 | 146 | 162 | 100.02 | 1649 | 127.23335332 | PR |
| 260 | -20 | -14.1843971631 | 141 | 262.5 | 100.02 | 2554 | 157.14074242 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 123 | 1 | 0.82 | 126.84 | 126.84 | 122.54 | 2700 |
| 1734989340 | 122 | -3.87 | -3.07 | 126.37 | 126.37 | 122 | 3300 |
| 1734730200 | 125.87 | -0.88 | -0.69 | 126.99 | 127.25 | 125.8 | 1800 |
| 1734643800 | 126.75 | -0.64 | -0.50 | 126 | 130.5 | 126 | 1600 |
| 1734557400 | 127.39 | -5.81 | -4.36 | 129.97 | 129.97 | 122.02 | 3900 |
| 1734470940 | 133.19999 | 0.82 | 0.62 | 131.81 | 133.19999 | 131.81 | 400 |
| 1734384540 | 132.38 | -1.61 | -1.20 | 128.69999 | 133.07 | 128.69999 | 400 |
| 1734125340 | 133.99 | -0.01 | -0.01 | 128.62 | 133.99 | 128.62 | 500 |
| 1734039000 | 134 | 1.5 | 1.13 | 132.51 | 134.01 | 132.51 | 600 |
| 1733952540 | 132.5 | 0 | 0.00 | 132.5 | 132.56 | 132.5 | 500 |
| 1733866140 | 132.5 | 1.16 | 0.88 | 131.84 | 132.5 | 131.3 | 400 |
| 1733779740 | 131.34 | 0.29 | 0.22 | 131.05 | 135 | 131.05 | 900 |
| 1733520600 | 131.05 | 2.49 | 1.94 | 131.06 | 131.06 | 131.05 | 200 |
| 1733434200 | 128.56 | -0.99 | -0.76 | 129 | 130 | 128.56 | 1500 |
| 1733347800 | 129.55 | -0.45 | -0.35 | 130.01 | 130.01 | 129.55 | 1000 |
| 1733261340 | 130 | 0 | 0.00 | 130.03 | 130.5 | 130 | 500 |
| 1733174940 | 130 | 0.4 | 0.31 | 130 | 130.9 | 130 | 400 |
| 1732915740 | 129.6 | 1.1 | 0.86 | 129.6 | 129.6 | 129.6 | 100 |
| 1732829400 | 128.5 | -0.5 | -0.39 | 129.01 | 130 | 128.5 | 800 |
| 1732743000 | 129 | 0.5 | 0.39 | 128.53 | 131 | 128.53 | 400 |
| 1732656600 | 128.5 | 0.49 | 0.38 | 132 | 132 | 128.5 | 300 |
| 1732570140 | 128.01 | -3.06 | -2.33 | 130.3 | 130.47999 | 128.01 | 500 |
| 1732310940 | 131.07 | 2.99 | 2.33 | 131.07 | 131.07 | 131.07 | 500 |
| 1732224600 | 128.08 | -0.02 | -0.02 | 128.1 | 128.11 | 128.08 | 600 |
| 1732051800 | 128.1 | 0.1 | 0.08 | 128.01 | 128.3 | 128.01 | 400 |
| 1731965340 | 128 | -1.97 | -1.52 | 125.81 | 128 | 125.81 | 1900 |
| 1731619800 | 129.97 | -2.52 | -1.90 | 130 | 130 | 129.97 | 200 |
| 1731533400 | 132.49 | -4.51 | -3.29 | 133.34 | 133.34 | 132.49 | 300 |
| 1731446940 | 137 | 0 | 0.00 | 135.02 | 138 | 129.85 | 3100 |
| 1731360540 | 137 | 2 | 1.48 | 136 | 139 | 136 | 1900 |
| 1731101400 | 135 | 5.3 | 4.09 | 130 | 142 | 130 | 5000 |
| 1731014940 | 129.69999 | 0.21 | 0.16 | 130.97999 | 130.97999 | 126.31 | 1100 |
| 1730928600 | 129.49 | 3.49 | 2.77 | 126 | 129.49 | 126 | 700 |
| 1730842200 | 126 | -0.91 | -0.72 | 126 | 126 | 126 | 300 |
| 1730755800 | 126.91 | 0.69 | 0.55 | 127 | 127 | 126.91 | 400 |
| 1730496600 | 126.22 | 0 | 0.00 | 126.22 | 126.22 | 126.22 | 0 |
| 1730410200 | 126.22 | -1.78 | -1.39 | 129 | 129 | 126.22 | 300 |
| 1730323800 | 128 | -0.5 | -0.39 | 127 | 128 | 127 | 200 |
| 1730237340 | 128.5 | -2 | -1.53 | 128 | 128.5 | 128 | 200 |
| 1730151000 | 130.5 | -0.5 | -0.38 | 130.44 | 130.5 | 130.44 | 200 |
| 1729891800 | 131 | 3 | 2.34 | 131 | 131 | 131 | 1900 |
| 1729805400 | 128 | -3.9 | -2.96 | 128 | 128 | 128 | 100 |
| 1729719000 | 131.9 | 3.9 | 3.05 | 128.5 | 131.9 | 128.5 | 1100 |
| 1729632600 | 128 | 0.1 | 0.08 | 128 | 128 | 127.9 | 300 |
| 1729546140 | 127.9 | 0 | 0.00 | 127.9 | 127.9 | 127.9 | 100 |
| 1729286940 | 127.9 | 0 | 0.00 | 127.9 | 127.9 | 127.9 | 0 |
| 1729200540 | 127.9 | 3.02 | 2.42 | 127.9 | 127.9 | 127.9 | 500 |
| 1729114140 | 124.88 | 2.15 | 1.75 | 127.99 | 127.99 | 124.88 | 200 |
| 1729027740 | 122.73 | -7.16 | -5.51 | 127 | 127 | 122.03 | 1300 |
| 1728941340 | 129.88999 | 3.39 | 2.68 | 127.01 | 129.88999 | 126.5 | 400 |
| 1728682200 | 126.5 | 1.48 | 1.18 | 128.9 | 129 | 126.5 | 1200 |
| 1728595740 | 125.02 | -1.2 | -0.95 | 126.25 | 126.25 | 125.02 | 900 |
| 1728509400 | 126.22 | -1.53 | -1.20 | 127 | 127 | 126.22 | 400 |
| 1728422940 | 127.75 | -0.75 | -0.58 | 127.75 | 127.75 | 127.75 | 100 |
| 1728336600 | 128.5 | 0.7 | 0.55 | 128 | 128.5 | 128 | 200 |
| 1728077400 | 127.8 | -0.7 | -0.54 | 128.5 | 128.5 | 127.8 | 400 |
| 1727991000 | 128.5 | -0.5 | -0.39 | 128.5 | 128.5 | 128.05 | 700 |
| 1727904540 | 129 | 0.95 | 0.74 | 128.05 | 129 | 128.05 | 400 |
| 1727818200 | 128.05 | 0 | 0.00 | 128.05 | 128.05 | 128.05 | 100 |
| 1727731800 | 128.05 | 1.04 | 0.82 | 127.33 | 129.13999 | 127.02 | 700 |
| 1727472600 | 127.01 | -2.09 | -1.62 | 126.32 | 128.91 | 126.32 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
