Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Gas Sao Paulo Comgas (CGAS3F)
Cia Gas Sao Paulo Comgas (CGAS3F) Historical

CGAS3F Cia Gas Sao Paulo Comgas

126.20

6.20 (5.17%)

Dec 19 2024 - Closed

Delayed by 15 minutes

CGAS3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	126.20	1.70	1.37%	122.01	129.99	120.42	28
Dec 18 2024	124.50	-8.93	-6.69%	133.42	133.42	121.01	90
Dec 17 2024	133.43	10.70	8.72%	120.27	140.00	120.27	494
Dec 16 2024	122.73	-5.27	-4.12%	122.01	129.71	120.27	154
Dec 13 2024	128.00	6.00	4.92%	123.22	129.00	123.08	62
Dec 12 2024	122.00	-0.89	-0.72%	123.00	124.27	121.34	25
Dec 11 2024	122.89	1.85	1.53%	123.98	123.98	122.20	18
Dec 10 2024	121.04	-2.96	-2.39%	122.02	124.53	116.37	212
Dec 09 2024	124.00	0.10	0.08%	122.01	124.00	122.01	14
Dec 06 2024	123.90	0.51	0.41%	124.63	127.80	123.00	171
Dec 05 2024	123.39	1.39	1.14%	121.33	129.71	116.29	258
Dec 04 2024	122.00	-2.99	-2.39%	125.00	125.99	121.03	142
Dec 03 2024	124.99	5.03	4.19%	121.32	124.99	120.88	42
Dec 02 2024	119.96	-4.33	-3.48%	124.99	128.50	119.38	200
Nov 29 2024	124.29	-0.93	-0.74%	129.62	129.62	121.16	66
Nov 28 2024	125.22	1.48	1.20%	123.74	128.57	120.12	132
Nov 27 2024	123.74	0.00	0.00%	123.80	124.49	122.19	34
Nov 26 2024	123.74	-0.28	-0.23%	121.57	125.99	121.00	136
Nov 25 2024	124.02	0.15	0.12%	121.39	129.00	121.39	174
Nov 22 2024	123.87	4.01	3.35%	121.06	123.87	120.04	96
Nov 21 2024	119.86	-4.03	-3.25%	128.98	129.72	119.77	400
Nov 19 2024	123.89	-4.63	-3.60%	128.00	129.98	123.89	65
Nov 18 2024	128.52	2.52	2.00%	136.49	136.49	127.00	201
Nov 14 2024	126.00	-2.56	-1.99%	125.70	131.00	125.70	165
Nov 13 2024	128.56	-2.45	-1.87%	128.38	128.74	126.58	199
Nov 12 2024	131.01	-0.49	-0.37%	131.51	139.99	131.01	121
Nov 11 2024	131.50	-4.46	-3.28%	137.32	138.99	131.50	327
Nov 08 2024	135.96	4.46	3.39%	131.61	140.00	131.61	123
Nov 07 2024	131.50	3.48	2.72%	129.90	145.00	127.50	108
Nov 06 2024	128.02	1.02	0.80%	126.30	129.99	126.00	49
Nov 05 2024	127.00	-3.00	-2.31%	127.01	129.98	127.00	11
Nov 04 2024	130.00	3.00	2.36%	126.95	130.00	125.59	151
Nov 01 2024	127.00	0.00	0.00%	126.00	129.99	126.00	43
Oct 31 2024	127.00	0.01	0.01%	128.26	128.51	125.16	49
Oct 30 2024	126.99	0.00	0.00%	127.14	127.14	125.32	41
Oct 29 2024	126.99	0.73	0.58%	127.00	129.89	124.01	90
Oct 28 2024	126.26	0.45	0.36%	125.50	127.09	125.50	29
Oct 25 2024	125.81	-1.40	-1.10%	129.00	135.00	125.81	109
Oct 24 2024	127.21	-6.77	-5.05%	135.00	135.00	127.21	50
Oct 23 2024	133.98	8.27	6.58%	124.41	134.98	124.41	43
Oct 22 2024	125.71	-1.41	-1.11%	123.92	127.75	123.92	66
Oct 21 2024	127.12	0.17	0.13%	127.00	127.12	123.35	107
Oct 18 2024	126.95	-0.05	-0.04%	126.80	126.98	124.47	26
Oct 17 2024	127.00	1.24	0.99%	123.03	127.00	122.20	38
Oct 16 2024	125.76	0.40	0.32%	125.00	125.90	123.51	37
Oct 15 2024	125.36	0.59	0.47%	124.05	126.24	122.34	45
Oct 14 2024	124.77	-0.60	-0.48%	126.30	126.30	123.71	34
Oct 11 2024	125.37	1.47	1.19%	121.59	126.30	121.00	59
Oct 10 2024	123.90	-2.10	-1.67%	122.00	126.40	122.00	43
Oct 09 2024	126.00	4.51	3.71%	126.94	126.94	125.59	21
Oct 08 2024	121.49	-0.30	-0.25%	123.00	126.97	121.49	33
Oct 07 2024	121.79	-3.68	-2.93%	126.89	127.00	121.76	39
Oct 04 2024	125.47	0.52	0.42%	122.45	125.47	121.00	137
Oct 03 2024	124.95	1.24	1.00%	122.00	125.50	120.00	111
Oct 02 2024	123.71	6.21	5.29%	117.50	123.71	117.25	51
Oct 01 2024	117.50	2.20	1.91%	115.50	120.99	115.50	40
Sep 30 2024	115.30	-4.61	-3.84%	125.25	126.57	115.30	130
Sep 27 2024	119.91	4.34	3.76%	117.19	126.50	117.19	191
Sep 26 2024	115.57	-1.43	-1.22%	115.00	117.99	115.00	126
Sep 25 2024	117.00	1.00	0.86%	115.92	117.71	115.11	54
Sep 24 2024	116.00	0.00	0.00%	120.99	120.99	116.00	11
Sep 23 2024	116.00	-6.50	-5.31%	115.91	121.46	115.91	171

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions