ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CGAS5F Cia Gas Sao Paulo Comgas

114.50
1.00 (0.88%)
Jul 18 2024 - Closed
Delayed by 15 minutes

CGAS5F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 114.50 0.50 0.44% 115.72 115.72 114.00 230
Jul 17 2024 114.00 -1.04 -0.90% 113.53 115.99 113.53 199
Jul 16 2024 115.04 -0.04 -0.03% 113.92 115.05 113.92 132
Jul 15 2024 115.08 0.08 0.07% 115.98 115.98 113.50 187
Jul 12 2024 115.00 -0.72 -0.62% 115.75 115.75 113.35 160
Jul 11 2024 115.72 2.22 1.96% 114.00 115.72 112.60 334
Jul 10 2024 113.50 -1.00 -0.87% 114.06 114.75 112.00 616
Jul 09 2024 114.50 -0.74 -0.64% 117.99 118.00 114.00 242
Jul 08 2024 115.24 -2.76 -2.34% 118.00 118.00 113.00 459
Jul 05 2024 118.00 1.52 1.30% 116.71 118.00 113.72 271
Jul 04 2024 116.48 3.13 2.76% 116.98 116.98 113.64 182
Jul 03 2024 113.35 0.85 0.76% 114.08 116.00 113.35 174
Jul 02 2024 112.50 -2.00 -1.75% 113.96 114.83 112.03 219
Jul 01 2024 114.50 1.70 1.51% 114.90 115.62 112.87 209
Jun 28 2024 112.80 -0.96 -0.84% 114.99 118.00 112.80 196
Jun 27 2024 113.76 0.66 0.58% 112.81 113.80 112.81 146
Jun 26 2024 113.10 -0.89 -0.78% 114.90 114.90 112.80 223
Jun 25 2024 113.99 -0.01 -0.01% 114.10 115.47 112.33 212
Jun 24 2024 114.00 0.00 0.00% 118.49 118.49 113.97 67
Jun 21 2024 114.00 1.90 1.69% 112.33 114.98 112.03 118
Jun 20 2024 112.10 -1.90 -1.67% 114.23 114.23 111.69 232
Jun 19 2024 114.00 2.50 2.24% 113.67 114.21 111.63 177
Jun 18 2024 111.50 0.50 0.45% 111.23 114.75 106.87 764
Jun 17 2024 111.00 -6.35 -5.41% 117.60 119.19 111.00 582
Jun 14 2024 117.35 0.12 0.10% 117.23 118.24 116.08 378
Jun 13 2024 117.23 -0.32 -0.27% 116.01 118.10 116.01 76
Jun 12 2024 117.55 0.50 0.43% 119.99 119.99 116.01 68
Jun 11 2024 117.05 -2.35 -1.97% 119.40 119.99 116.20 217
Jun 10 2024 119.40 0.40 0.34% 119.24 119.44 116.90 105
Jun 07 2024 119.00 0.81 0.69% 118.98 119.00 117.46 261
Jun 06 2024 118.19 0.20 0.17% 119.99 119.99 116.91 146
Jun 05 2024 117.99 -0.96 -0.81% 119.99 119.99 117.91 138
Jun 04 2024 118.95 -0.47 -0.39% 119.89 120.20 118.90 203
Jun 03 2024 119.42 -0.58 -0.48% 122.00 122.00 112.40 275
May 31 2024 120.00 0.00 0.00% 119.99 120.27 117.62 153
May 29 2024 120.00 0.02 0.02% 118.01 120.30 118.01 81
May 28 2024 119.98 1.58 1.33% 119.14 121.00 115.10 477
May 27 2024 118.40 4.00 3.50% 113.99 118.40 113.99 119
May 24 2024 114.40 0.28 0.25% 112.21 115.79 112.21 203
May 23 2024 114.12 -0.35 -0.31% 114.50 114.99 113.01 249
May 22 2024 114.47 0.81 0.71% 115.00 115.84 114.01 146
May 21 2024 113.66 -0.31 -0.27% 115.07 115.08 113.65 109
May 20 2024 113.97 -0.54 -0.47% 114.20 115.85 112.78 329
May 17 2024 114.51 0.64 0.56% 113.85 115.14 113.85 231
May 16 2024 113.87 0.86 0.76% 113.61 113.89 112.30 183
May 15 2024 113.01 0.91 0.81% 113.73 113.73 112.13 115
May 14 2024 112.10 -1.40 -1.23% 113.73 114.69 111.51 220
May 13 2024 113.50 0.71 0.63% 112.00 113.88 111.50 205
May 10 2024 112.79 -1.09 -0.96% 112.61 113.15 112.60 77
May 09 2024 113.88 0.43 0.38% 113.51 113.88 112.18 218
May 08 2024 113.45 -0.01 -0.01% 113.45 113.94 112.66 332
May 07 2024 113.46 0.07 0.06% 113.48 113.49 112.81 206
May 06 2024 113.39 -1.36 -1.19% 113.57 115.01 113.11 127
May 03 2024 114.75 1.72 1.52% 113.50 115.84 112.83 444
May 02 2024 113.03 -0.16 -0.14% 113.50 115.90 112.82 162
Apr 30 2024 113.19 1.07 0.95% 113.54 114.37 112.17 97
Apr 29 2024 112.12 -1.54 -1.35% 113.50 114.86 112.12 211
Apr 26 2024 113.66 0.22 0.19% 113.80 114.70 112.00 448
Apr 25 2024 113.44 -1.15 -1.00% 112.55 114.93 112.55 162
Apr 24 2024 114.59 0.59 0.52% 116.29 116.30 113.00 188
Apr 23 2024 114.00 0.48 0.42% 115.00 116.89 113.00 88
Apr 22 2024 113.52 -0.48 -0.42% 114.50 116.89 113.51 217