Cia Gas Sao Paulo Comgas (CGAS5F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1723843800 | 113 | -0.7 | -0.62 | 114.81 | 114.81 | 112 | 394 |
| 1723757340 | 113.7 | 0.17 | 0.15 | 113.53 | 114.97 | 111 | 604 |
| 1723671000 | 113.53 | -10.07 | -8.15 | 118 | 118 | 112.71 | 720 |
| 1723584600 | 123.6 | -1.4 | -1.12 | 126.93 | 128.04 | 123.37 | 2155 |
| 1723498200 | 125 | 3.04 | 2.49 | 123.26 | 125.99 | 122.02 | 1901 |
| 1723239000 | 121.96 | 11.05 | 9.96 | 117.5 | 125.99 | 117.5 | 2046 |
| 1723152600 | 110.91 | 0.71 | 0.64 | 110.01 | 112.4 | 110.01 | 112 |
| 1723066200 | 110.2 | -0.32 | -0.29 | 112.14 | 112.2 | 110.01 | 176 |
| 1722979740 | 110.52 | -1.9 | -1.69 | 113.55 | 113.79 | 110.52 | 225 |
| 1722893400 | 112.42 | 1.42 | 1.28 | 112.78 | 112.78 | 110.34 | 179 |
| 1722634200 | 111 | -1.79 | -1.59 | 112.79 | 112.79 | 111 | 101 |
| 1722547800 | 112.79 | -0.11 | -0.10 | 111.5 | 112.79 | 111 | 146 |
| 1722461400 | 112.9 | 1.31 | 1.17 | 111.59 | 112.9 | 110.71 | 199 |
| 1722374940 | 111.59 | 1.23 | 1.11 | 113.25 | 113.25 | 109.8 | 287 |
| 1722288600 | 110.36 | -1.97 | -1.75 | 113.99 | 113.99 | 110.08 | 251 |
| 1722029400 | 112.33 | 2.93 | 2.68 | 110.92 | 112.78 | 109.26 | 148 |
| 1721943000 | 109.4 | 1.5 | 1.39 | 109.52 | 112.78 | 109.4 | 414 |
| 1721856600 | 107.9 | -8.55 | -7.34 | 116.3 | 118.5 | 105.26 | 940 |
| 1721770140 | 116.45 | 1.15 | 1.00 | 115.3 | 117.39 | 114.01 | 247 |
| 1721683800 | 115.3 | 1.24 | 1.09 | 113.81 | 115.75 | 113 | 215 |
| 1721424600 | 114.06 | -0.44 | -0.38 | 115.46 | 115.46 | 113.61 | 50 |
| 1721338200 | 114.5 | 0.5 | 0.44 | 115.72 | 115.72 | 114 | 230 |
| 1721251800 | 114 | -1.04 | -0.90 | 113.53 | 115.99 | 113.53 | 199 |
| 1721165340 | 115.04 | -0.04 | -0.03 | 113.92 | 115.05 | 113.92 | 132 |
| 1721079000 | 115.08 | 0.08 | 0.07 | 115.98 | 115.98 | 113.5 | 187 |
| 1720819800 | 115 | -0.72 | -0.62 | 115.75 | 115.75 | 113.35 | 160 |
| 1720733400 | 115.72 | 2.22 | 1.96 | 114 | 115.72 | 112.6 | 334 |
| 1720647000 | 113.5 | -1 | -0.87 | 114.06 | 114.75 | 112 | 616 |
| 1720560540 | 114.5 | -0.74 | -0.64 | 117.99 | 118 | 114 | 242 |
| 1720474200 | 115.24 | -2.76 | -2.34 | 118 | 118 | 113 | 459 |
| 1720215000 | 118 | 1.52 | 1.30 | 116.71 | 118 | 113.72 | 271 |
| 1720128540 | 116.48 | 3.13 | 2.76 | 116.98 | 116.98 | 113.64 | 182 |
| 1720042200 | 113.35 | 0.85 | 0.76 | 114.08 | 116 | 113.35 | 174 |
| 1719955800 | 112.5 | -2 | -1.75 | 113.96 | 114.83 | 112.03 | 219 |
| 1719869400 | 114.5 | 1.7 | 1.51 | 114.9 | 115.62 | 112.87 | 209 |
| 1719610200 | 112.8 | -0.96 | -0.84 | 114.99 | 118 | 112.8 | 196 |
| 1719523800 | 113.76 | 0.66 | 0.58 | 112.81 | 113.8 | 112.81 | 146 |
| 1719437400 | 113.1 | -0.89 | -0.78 | 114.9 | 114.9 | 112.8 | 223 |
| 1719351000 | 113.99 | -0.01 | -0.01 | 114.1 | 115.47 | 112.33 | 212 |
| 1719264600 | 114 | 0 | 0.00 | 118.49 | 118.49 | 113.97 | 67 |
| 1719005400 | 114 | 1.9 | 1.69 | 112.33 | 114.98 | 112.03 | 118 |
| 1718918940 | 112.1 | -1.9 | -1.67 | 114.23 | 114.23 | 111.69 | 232 |
| 1718832540 | 114 | 2.5 | 2.24 | 113.67 | 114.21 | 111.63 | 177 |
| 1718746200 | 111.5 | 0.5 | 0.45 | 111.23 | 114.75 | 106.87 | 764 |
| 1718659800 | 111 | -6.35 | -5.41 | 117.6 | 119.19 | 111 | 582 |
| 1718400600 | 117.35 | 0.12 | 0.10 | 117.23 | 118.24 | 116.08 | 378 |
| 1718314200 | 117.23 | -0.32 | -0.27 | 116.01 | 118.1 | 116.01 | 76 |
| 1718227800 | 117.55 | 0.5 | 0.43 | 119.99 | 119.99 | 116.01 | 68 |
| 1718141400 | 117.05 | -2.35 | -1.97 | 119.4 | 119.99 | 116.2 | 217 |
| 1718055000 | 119.4 | 0.4 | 0.34 | 119.24 | 119.44 | 116.9 | 105 |
| 1717795800 | 119 | 0.81 | 0.69 | 118.98 | 119 | 117.46 | 261 |
| 1717709400 | 118.19 | 0.2 | 0.17 | 119.99 | 119.99 | 116.91 | 146 |
| 1717622940 | 117.99 | -0.96 | -0.81 | 119.99 | 119.99 | 117.91 | 138 |
| 1717536600 | 118.95 | -0.47 | -0.39 | 119.89 | 120.2 | 118.9 | 203 |
| 1717450200 | 119.42 | -0.58 | -0.48 | 122 | 122 | 112.4 | 275 |
| 1717191000 | 120 | 0 | 0.00 | 119.99 | 120.27 | 117.62 | 153 |
| 1717018140 | 120 | 0.02 | 0.02 | 118.01 | 120.3 | 118.01 | 81 |
| 1716931740 | 119.98 | 1.58 | 1.33 | 119.14 | 121 | 115.1 | 477 |
| 1716845340 | 118.4 | 4 | 3.50 | 113.99 | 118.4 | 113.99 | 119 |
| 1716586200 | 114.4 | 0.28 | 0.25 | 112.21 | 115.79 | 112.21 | 203 |
| 1716499800 | 114.12 | -0.35 | -0.31 | 114.5 | 114.99 | 113.01 | 249 |
| 1716413340 | 114.47 | 0.81 | 0.71 | 115 | 115.84 | 114.01 | 146 |
| 1716327000 | 113.66 | -0.31 | -0.27 | 115.07 | 115.08 | 113.65 | 109 |
| 1716240600 | 113.97 | -0.54 | -0.47 | 114.2 | 115.85 | 112.78 | 329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
