Cia Gas Sao Paulo Comgas (CGAS5)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -1.47954743255 | 114.9 | 118 | 112.01 | 420 | 113.90238095 | PR |
| 4 | -5.8 | -4.87394957983 | 119 | 119 | 104.55 | 1528 | 112.16996364 | PR |
| 12 | -1.81 | -1.57377619337 | 115.01 | 121.85 | 104.55 | 1106 | 113.62594937 | PR |
| 26 | -12.99 | -10.2940011094 | 126.19 | 150 | 104.55 | 1774 | 120.62136765 | PR |
| 52 | -16.26 | -12.5598640507 | 129.46 | 150 | 104.55 | 1316 | 123.01600457 | PR |
| 156 | -38.8 | -25.5263157895 | 152 | 189.98 | 100.02 | 1969 | 136.18310913 | PR |
| 260 | 34.92 | 44.6090955544 | 78.28 | 262.5 | 77.35 | 2878 | 151.34608209 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 117.94 | 3.94 | 3.46 | 117.94 | 117.94 | 117.5 | 400 |
| 1720128540 | 114 | 0.79 | 0.70 | 114 | 114 | 114 | 200 |
| 1720042200 | 113.21 | 1.2 | 1.07 | 112.61 | 116.01 | 112.61 | 700 |
| 1719955800 | 112.01 | -1.82 | -1.60 | 112.05 | 112.8 | 112.01 | 600 |
| 1719869400 | 113.83 | -1.07 | -0.93 | 114.9 | 114.9 | 113.83 | 200 |
| 1719610200 | 114.9 | 0.76 | 0.67 | 115 | 116 | 112.65 | 600 |
| 1719523800 | 114.14 | 1.14 | 1.01 | 113.5 | 114.14 | 113.5 | 2500 |
| 1719437400 | 113 | 0.2 | 0.18 | 113.01 | 113.01 | 113 | 200 |
| 1719351000 | 112.8 | -1.2 | -1.05 | 112.9 | 112.9 | 112.8 | 200 |
| 1719264600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1719005400 | 114 | 2.05 | 1.83 | 114 | 114 | 114 | 300 |
| 1718918940 | 111.95 | 0.3 | 0.27 | 111.92 | 112.11 | 111.92 | 600 |
| 1718832540 | 111.65 | 0.02 | 0.02 | 110.52 | 111.65 | 110.52 | 4600 |
| 1718746200 | 111.63 | 0.63 | 0.57 | 111.01 | 113 | 104.55 | 12200 |
| 1718659800 | 111 | -5.5 | -4.72 | 111.41 | 116.99 | 110.98 | 3700 |
| 1718400600 | 116.5 | 0.09 | 0.08 | 116.5 | 116.5 | 116.5 | 100 |
| 1718314200 | 116.41 | -0.1 | -0.09 | 116.51 | 116.51 | 116.41 | 200 |
| 1718227800 | 116.51 | 0 | 0.00 | 116.51 | 116.51 | 116.51 | 0 |
| 1718141400 | 116.51 | -2.49 | -2.09 | 116.51 | 116.51 | 116.51 | 100 |
| 1718055000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 100 |
| 1717795800 | 119 | 0 | 0.00 | 119 | 119 | 118.99 | 800 |
| 1717709400 | 119 | 0.95 | 0.80 | 118.06 | 119 | 117.2 | 1200 |
| 1717622940 | 118.05 | -1.95 | -1.63 | 118 | 118.05 | 118 | 300 |
| 1717536540 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1717450140 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1717190940 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1717018140 | 120 | 1.99 | 1.69 | 120 | 120 | 120 | 2000 |
| 1716931740 | 118.01 | -0.89 | -0.75 | 116 | 121.85 | 114.82 | 1000 |
| 1716845340 | 118.9 | 4.91 | 4.31 | 112.25 | 119.19 | 112.25 | 2200 |
| 1716586200 | 113.99 | 0 | 0.00 | 113.99 | 113.99 | 113.99 | 0 |
| 1716499800 | 113.99 | 0.38 | 0.33 | 114 | 114 | 112.99 | 700 |
| 1716413400 | 113.61 | 0 | 0.00 | 113.61 | 113.61 | 113.61 | 0 |
| 1716327000 | 113.61 | 0 | 0.00 | 113.61 | 113.61 | 113.61 | 0 |
| 1716240600 | 113.61 | -0.59 | -0.52 | 115.78 | 115.78 | 113.61 | 300 |
| 1715981400 | 114.2 | 0.76 | 0.67 | 114 | 114.5 | 114 | 2300 |
| 1715895000 | 113.44 | 0.44 | 0.39 | 113.49 | 114 | 112.5 | 3700 |
| 1715808600 | 113 | 0.2 | 0.18 | 112.2 | 113 | 112 | 900 |
| 1715722200 | 112.8 | 1.1 | 0.98 | 112.06 | 112.8 | 112 | 600 |
| 1715635800 | 111.7 | -0.7 | -0.62 | 111.13 | 111.7 | 111.12 | 400 |
| 1715376600 | 112.4 | -0.3 | -0.27 | 112.7 | 112.7 | 112.4 | 200 |
| 1715290140 | 112.7 | 0 | 0.00 | 112.64 | 112.7 | 112.64 | 700 |
| 1715203800 | 112.7 | -0.78 | -0.69 | 113.48 | 113.48 | 112.7 | 400 |
| 1715117400 | 113.48 | -0.01 | -0.01 | 113.46 | 113.48 | 113.46 | 400 |
| 1715031000 | 113.49 | 0.77 | 0.68 | 113 | 113.49 | 113 | 500 |
| 1714771800 | 112.72 | -1.33 | -1.17 | 115 | 115.49 | 112.72 | 500 |
| 1714685400 | 114.05 | 0.57 | 0.50 | 113.5 | 114.05 | 113.5 | 2200 |
| 1714512600 | 113.48 | 0.78 | 0.69 | 112.7 | 113.48 | 112.21 | 600 |
| 1714426200 | 112.7 | -0.39 | -0.34 | 112.7 | 112.7 | 111.33 | 500 |
| 1714167000 | 113.09 | 0.84 | 0.75 | 113.13 | 113.13 | 112.5 | 700 |
| 1714080540 | 112.25 | -1.75 | -1.54 | 114 | 114 | 112.25 | 500 |
| 1713994200 | 114 | 1.49 | 1.32 | 114 | 114 | 114 | 100 |
| 1713907800 | 112.51 | -2.49 | -2.17 | 112.1 | 112.51 | 112.1 | 200 |
| 1713821340 | 115 | 0.5 | 0.44 | 114 | 115.37 | 114 | 300 |
| 1713562200 | 114.5 | 1.5 | 1.33 | 113 | 114.5 | 113 | 400 |
| 1713475800 | 113 | -0.05 | -0.04 | 113 | 113.5 | 113 | 400 |
| 1713389400 | 113.05 | -1.95 | -1.70 | 113.03 | 113.05 | 113.02 | 300 |
| 1713302940 | 115 | 1.11 | 0.97 | 113.95 | 115 | 112.25 | 1700 |
| 1713216600 | 113.89 | -2.3 | -1.98 | 115.01 | 115.2 | 113.89 | 800 |
| 1712957400 | 116.19 | 0.29 | 0.25 | 117.39 | 117.39 | 115.99 | 700 |
| 1712870940 | 115.9 | 2.92 | 2.58 | 112.98 | 117.4 | 112.98 | 2000 |
| 1712784540 | 112.98 | -1.92 | -1.67 | 114.5 | 114.5 | 112 | 1700 |
| 1712698140 | 114.9 | 1.88 | 1.66 | 115 | 115 | 114.5 | 400 |
| 1712611740 | 113.02 | -0.04 | -0.04 | 112.49 | 114 | 112.49 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
