Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGAS3F - COMGAS - ON EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 128,00 | 126,66 | -0,32% | 125,00 | 128,56 | 127,54 | 126,65 | 129,39 | 19 | 522.935 |
| 16/4/2025 | 129,00 | 127,07 | +1,31% | 125,12 | 129,36 | 128,28 | 127,07 | 131,55 | 26 | 1.423.989 |
| 15/4/2025 | 130,00 | 125,43 | -1,24% | 125,43 | 131,00 | 127,31 | 125,02 | 128,00 | 26 | 1.107.633 |
| 14/4/2025 | 132,21 | 127,00 | -0,02% | 125,88 | 132,21 | 130,17 | 127,00 | 132,18 | 30 | 833.089 |
| 11/4/2025 | 126,04 | 127,02 | +0,81% | 125,07 | 131,45 | 128,79 | 125,52 | 130,38 | 30 | 914.409 |
| 10/4/2025 | 133,00 | 126,00 | -4,23% | 125,99 | 133,00 | 127,48 | 125,99 | 126,02 | 48 | 2.460.490 |
| 9/4/2025 | 126,16 | 131,56 | +0,80% | 126,16 | 132,99 | 127,60 | 126,26 | 132,92 | 17 | 931.548 |
| 8/4/2025 | 127,01 | 130,52 | +0,48% | 127,01 | 136,18 | 130,31 | 130,02 | 130,52 | 12 | 247.591 |
| 7/4/2025 | 139,90 | 129,90 | -6,22% | 126,15 | 139,90 | 130,36 | 130,00 | 135,00 | 20 | 1.082.028 |
| 4/4/2025 | 138,96 | 138,51 | -2,32% | 133,88 | 139,98 | 137,42 | 133,88 | 138,51 | 12 | 302.336 |
| 3/4/2025 | 141,99 | 141,80 | -0,13% | 136,59 | 141,99 | 136,95 | 130,03 | 139,99 | 4 | 602.597 |
| 2/4/2025 | 131,17 | 141,99 | +8,22% | 131,17 | 141,99 | 136,11 | 132,00 | 141,99 | 38 | 2.232.221 |
| 1/4/2025 | 131,99 | 131,20 | +1,26% | 128,44 | 137,00 | 131,86 | 128,45 | 137,22 | 20 | 857.146 |
| 31/3/2025 | 137,08 | 129,57 | +0,05% | 129,06 | 137,08 | 130,29 | 129,55 | 131,00 | 35 | 1.211.739 |
| 28/3/2025 | 137,38 | 129,51 | 0,00% | 129,51 | 137,38 | 130,25 | 129,51 | 137,35 | 10 | 494.987 |
| 27/3/2025 | 129,09 | 129,51 | -1,89% | 127,98 | 136,95 | 130,72 | 129,52 | 136,97 | 10 | 352.951 |
| 26/3/2025 | 134,00 | 132,00 | +0,76% | 131,09 | 137,89 | 133,11 | 131,11 | 135,00 | 15 | 386.047 |
| 25/3/2025 | 126,58 | 131,00 | +2,34% | 125,15 | 137,80 | 131,80 | 131,10 | 137,99 | 51 | 2.543.920 |
| 24/3/2025 | 127,85 | 128,00 | -1,89% | 127,05 | 139,68 | 130,94 | 128,00 | 133,99 | 39 | 2.081.961 |
| 21/3/2025 | 130,71 | 130,46 | +0,44% | 126,13 | 137,02 | 129,35 | 127,01 | 132,99 | 33 | 1.254.735 |
| 20/3/2025 | 127,40 | 129,89 | +1,86% | 125,73 | 139,79 | 129,10 | 128,07 | 130,99 | 31 | 735.917 |
| 19/3/2025 | 134,94 | 127,52 | -0,55% | 124,00 | 148,00 | 138,84 | 127,51 | 130,00 | 77 | 9.760.524 |
| 18/3/2025 | 127,40 | 128,22 | -1,37% | 127,40 | 134,00 | 130,49 | 128,22 | 132,70 | 14 | 678.582 |
| 17/3/2025 | 125,87 | 130,00 | +1,21% | 125,87 | 130,00 | 128,41 | 128,00 | 130,00 | 24 | 449.449 |
| 14/3/2025 | 126,94 | 128,44 | +2,21% | 124,82 | 129,90 | 128,90 | 128,44 | 129,93 | 27 | 2.358.898 |
| 13/3/2025 | 127,00 | 125,66 | -1,06% | 122,00 | 127,00 | 124,82 | 125,66 | 126,99 | 33 | 1.048.549 |
| 12/3/2025 | 126,00 | 127,00 | +0,02% | 126,00 | 127,00 | 126,78 | 125,99 | 126,00 | 37 | 1.204.496 |
| 11/3/2025 | 127,43 | 126,98 | +2,38% | 125,02 | 127,44 | 126,68 | 125,11 | 126,98 | 18 | 1.127.491 |
| 10/3/2025 | 128,27 | 124,03 | -2,33% | 123,82 | 128,40 | 126,07 | 124,03 | 127,99 | 43 | 2.559.367 |
| 7/3/2025 | 125,40 | 126,99 | +2,38% | 125,40 | 127,24 | 126,32 | 125,47 | 127,00 | 9 | 252.643 |
| 6/3/2025 | 125,07 | 124,04 | -2,04% | 121,00 | 135,17 | 127,59 | 124,24 | 126,58 | 60 | 3.062.194 |
| 5/3/2025 | 126,10 | 126,62 | +0,40% | 125,05 | 127,08 | 126,27 | 126,62 | 127,00 | 16 | 1.010.176 |
| 28/2/2025 | 125,89 | 126,11 | +0,10% | 125,00 | 126,11 | 125,64 | 126,11 | 126,27 | 27 | 1.030.294 |
| 27/2/2025 | 123,90 | 125,98 | +1,68% | 123,90 | 125,98 | 125,66 | 124,01 | 125,98 | 9 | 201.058 |
| 26/2/2025 | 126,24 | 123,90 | -0,26% | 123,90 | 126,25 | 124,46 | 121,58 | 124,50 | 13 | 510.287 |
| 25/2/2025 | 126,76 | 124,22 | +0,93% | 123,39 | 126,78 | 125,52 | 124,10 | 125,90 | 55 | 1.129.690 |
| 24/2/2025 | 121,31 | 123,07 | -3,06% | 121,31 | 126,96 | 124,50 | 123,03 | 125,90 | 29 | 846.649 |
| 21/2/2025 | 127,14 | 126,95 | +0,76% | 120,67 | 127,14 | 122,93 | 122,62 | 126,96 | 58 | 1.991.483 |
| 20/2/2025 | 125,00 | 125,99 | +0,79% | 125,00 | 127,30 | 126,15 | 121,71 | 126,99 | 12 | 302.779 |
| 19/2/2025 | 121,53 | 125,00 | -0,77% | 121,49 | 127,00 | 123,71 | 124,16 | 126,85 | 26 | 804.155 |
| 18/2/2025 | 128,45 | 125,97 | -1,92% | 121,12 | 128,45 | 125,01 | 123,01 | 126,69 | 28 | 1.437.649 |
| 17/2/2025 | 124,80 | 128,44 | +0,38% | 124,80 | 128,44 | 128,02 | 125,50 | 128,45 | 26 | 1.421.131 |
| 14/2/2025 | 125,02 | 127,95 | -0,03% | 124,60 | 128,25 | 127,20 | 125,01 | 128,00 | 16 | 1.170.280 |
| 13/2/2025 | 124,99 | 127,99 | +2,40% | 124,98 | 127,99 | 125,24 | 125,02 | 127,50 | 14 | 1.189.847 |
| 12/2/2025 | 127,00 | 124,99 | -0,09% | 121,00 | 127,89 | 124,75 | 121,02 | 124,99 | 70 | 1.983.607 |
| 11/2/2025 | 128,49 | 125,10 | +0,08% | 125,00 | 128,49 | 127,58 | 125,03 | 127,00 | 11 | 510.339 |
| 10/2/2025 | 125,50 | 125,00 | -2,10% | 125,00 | 129,87 | 125,33 | 125,00 | 125,97 | 73 | 3.960.721 |
| 7/2/2025 | 133,83 | 127,68 | -4,50% | 126,25 | 133,83 | 128,05 | 128,01 | 132,12 | 54 | 2.996.500 |
| 6/2/2025 | 125,01 | 133,70 | +3,64% | 125,01 | 136,00 | 133,87 | 128,00 | 135,13 | 11 | 455.177 |
| 5/2/2025 | 129,89 | 129,01 | -0,76% | 127,07 | 132,98 | 130,79 | 129,00 | 133,00 | 21 | 1.111.778 |
| 4/2/2025 | 132,33 | 130,00 | -2,24% | 127,01 | 132,97 | 129,22 | 127,99 | 130,00 | 28 | 607.360 |
| 3/2/2025 | 128,00 | 132,98 | +3,89% | 126,00 | 132,99 | 129,40 | 127,00 | 132,95 | 31 | 3.804.528 |
| 31/1/2025 | 130,90 | 128,00 | 0,00% | 127,00 | 132,00 | 128,11 | 127,00 | 129,99 | 27 | 1.127.385 |
| 30/1/2025 | 130,00 | 128,00 | -0,77% | 120,30 | 130,00 | 126,49 | 125,00 | 129,98 | 29 | 1.302.891 |
| 29/1/2025 | 130,99 | 128,99 | -3,06% | 122,02 | 130,99 | 124,99 | 123,95 | 129,00 | 15 | 474.969 |
| 28/1/2025 | 126,60 | 133,06 | +3,95% | 122,15 | 133,06 | 127,63 | 125,00 | 133,07 | 34 | 3.356.680 |
| 27/1/2025 | 127,00 | 128,00 | 0,00% | 127,00 | 129,00 | 128,02 | 126,44 | 130,00 | 10 | 576.090 |
| 24/1/2025 | 127,01 | 128,00 | +0,79% | 127,00 | 130,00 | 127,63 | 127,00 | 129,00 | 14 | 1.327.413 |
| 23/1/2025 | 126,44 | 127,00 | -1,17% | 126,44 | 139,00 | 128,35 | 126,45 | 130,00 | 16 | 577.596 |
| 22/1/2025 | 131,99 | 128,50 | -2,65% | 128,50 | 134,40 | 130,63 | 128,50 | 130,00 | 23 | 1.645.956 |
| 21/1/2025 | 133,05 | 132,00 | +0,78% | 123,50 | 133,05 | 128,54 | 125,53 | 132,00 | 35 | 1.105.522 |
| 20/1/2025 | 129,01 | 130,98 | -2,98% | 123,00 | 135,00 | 129,94 | 129,73 | 130,98 | 42 | 1.767.219 |
| 17/1/2025 | 128,86 | 135,00 | +5,82% | 124,03 | 148,00 | 135,89 | 125,02 | 134,98 | 73 | 4.919.228 |
| 16/1/2025 | 122,04 | 127,58 | +3,22% | 122,04 | 127,58 | 126,24 | 122,50 | 127,59 | 9 | 997.338 |
| 15/1/2025 | 122,28 | 123,60 | -1,90% | 122,00 | 123,60 | 122,34 | 122,23 | 125,00 | 16 | 269.156 |
| 14/1/2025 | 122,20 | 125,99 | +0,84% | 122,20 | 125,99 | 123,18 | 122,23 | 126,00 | 21 | 689.853 |
| 13/1/2025 | 120,00 | 124,94 | +1,95% | 120,00 | 124,94 | 121,52 | 120,07 | 126,99 | 42 | 1.555.535 |
| 10/1/2025 | 125,00 | 122,55 | -4,24% | 122,53 | 125,02 | 123,53 | 122,55 | 125,00 | 13 | 481.791 |
| 9/1/2025 | 127,00 | 127,98 | -1,54% | 122,30 | 128,98 | 125,36 | 123,07 | 127,50 | 19 | 764.737 |
| 8/1/2025 | 123,43 | 129,98 | +6,37% | 121,18 | 130,00 | 124,25 | 123,02 | 129,98 | 28 | 1.354.429 |
| 7/1/2025 | 120,00 | 122,20 | +0,16% | 120,00 | 123,54 | 121,98 | 121,92 | 126,00 | 23 | 1.219.826 |
| 6/1/2025 | 126,99 | 122,00 | -2,56% | 121,99 | 126,99 | 122,74 | 122,01 | 125,20 | 20 | 675.077 |
| 3/1/2025 | 125,21 | 125,21 | +4,34% | 120,00 | 125,21 | 121,74 | 122,00 | 125,22 | 19 | 584.388 |
| 2/1/2025 | 122,31 | 120,00 | -10,02% | 120,00 | 133,41 | 123,61 | 120,06 | 127,45 | 34 | 1.087.801 |
| 30/12/2024 | 129,27 | 133,37 | +4,20% | 122,01 | 133,41 | 130,02 | 125,00 | 133,34 | 48 | 2.600.590 |
| 27/12/2024 | 126,27 | 127,99 | +2,38% | 121,81 | 133,42 | 128,74 | 126,80 | 127,99 | 31 | 1.699.471 |
| 26/12/2024 | 133,42 | 125,01 | -5,99% | 122,70 | 133,42 | 127,02 | 124,29 | 129,98 | 24 | 1.346.499 |
| 23/12/2024 | 123,01 | 132,97 | +5,96% | 123,01 | 132,98 | 125,98 | 123,05 | 132,98 | 18 | 428.351 |
| 20/12/2024 | 127,47 | 125,49 | -0,56% | 120,55 | 127,47 | 124,24 | 121,30 | 133,00 | 23 | 1.006.373 |
| 19/12/2024 | 122,01 | 126,20 | +1,37% | 120,42 | 129,99 | 124,33 | 120,50 | 126,20 | 14 | 348.127 |
| 18/12/2024 | 133,42 | 124,50 | -6,69% | 121,01 | 133,42 | 125,90 | 124,50 | 130,00 | 30 | 1.133.108 |
| 17/12/2024 | 120,27 | 133,43 | +8,72% | 120,27 | 140,00 | 130,84 | 125,00 | 133,43 | 57 | 6.463.852 |
| 16/12/2024 | 122,01 | 122,73 | -4,12% | 120,27 | 129,71 | 124,18 | 120,56 | 122,75 | 54 | 1.912.384 |
| 13/12/2024 | 123,22 | 128,00 | +4,92% | 123,08 | 129,00 | 125,40 | 121,22 | 129,00 | 24 | 777.481 |
| 12/12/2024 | 123,00 | 122,00 | -0,72% | 121,34 | 124,27 | 122,67 | 120,01 | 123,60 | 11 | 306.677 |
| 11/12/2024 | 123,98 | 122,89 | +1,53% | 122,20 | 123,98 | 123,09 | 120,50 | 123,00 | 10 | 221.573 |
| 10/12/2024 | 122,02 | 121,04 | -2,39% | 116,37 | 124,53 | 121,98 | 121,10 | 122,99 | 65 | 2.586.094 |
| 9/12/2024 | 122,01 | 124,00 | +0,08% | 122,01 | 124,00 | 123,16 | 124,00 | 128,50 | 11 | 172.428 |
| 6/12/2024 | 124,63 | 123,90 | +0,41% | 123,00 | 127,80 | 125,73 | 123,50 | 127,80 | 37 | 2.150.148 |
| 5/12/2024 | 121,33 | 123,39 | +1,14% | 116,29 | 129,71 | 123,14 | 123,39 | 125,48 | 78 | 3.177.109 |
| 4/12/2024 | 125,00 | 122,00 | -2,39% | 121,03 | 125,99 | 123,39 | 122,00 | 125,90 | 41 | 1.752.202 |
| 3/12/2024 | 121,32 | 124,99 | +4,19% | 120,88 | 124,99 | 123,05 | 122,50 | 125,00 | 15 | 516.846 |
| 2/12/2024 | 124,99 | 119,96 | -3,48% | 119,38 | 128,50 | 121,62 | 119,70 | 125,25 | 65 | 2.432.415 |
| 29/11/2024 | 129,62 | 124,29 | -0,74% | 121,16 | 129,62 | 124,26 | 124,29 | 125,00 | 29 | 820.169 |
| 28/11/2024 | 123,74 | 125,22 | +1,20% | 120,12 | 128,57 | 123,76 | 121,65 | 127,03 | 38 | 1.633.692 |
| 27/11/2024 | 123,80 | 123,74 | 0,00% | 122,19 | 124,49 | 123,59 | 121,51 | 124,50 | 12 | 420.231 |
| 26/11/2024 | 121,57 | 123,74 | -0,23% | 121,00 | 125,99 | 122,59 | 121,00 | 123,77 | 37 | 1.667.298 |
| 25/11/2024 | 121,39 | 124,02 | +0,12% | 121,39 | 129,00 | 125,03 | 122,00 | 126,68 | 54 | 2.175.665 |
| 22/11/2024 | 121,06 | 123,87 | +3,35% | 120,04 | 123,87 | 121,61 | 122,00 | 123,89 | 21 | 1.167.491 |
| 21/11/2024 | 128,98 | 119,86 | -3,25% | 119,77 | 129,72 | 125,98 | 119,86 | 123,89 | 87 | 5.039.565 |
| 19/11/2024 | 128,00 | 123,89 | -3,60% | 123,89 | 129,98 | 127,55 | 123,89 | 129,00 | 21 | 829.104 |
| 18/11/2024 | 136,49 | 128,52 | +2,00% | 127,00 | 136,49 | 132,79 | 127,00 | 131,20 | 41 | 2.669.185 |
| 14/11/2024 | 125,70 | 126,00 | -1,99% | 125,70 | 131,00 | 128,96 | 125,70 | 130,96 | 33 | 2.127.842 |
| 13/11/2024 | 128,38 | 128,56 | -1,87% | 126,58 | 128,74 | 128,21 | 126,71 | 128,56 | 40 | 2.551.405 |
| 12/11/2024 | 131,51 | 131,01 | -0,37% | 131,01 | 139,99 | 132,56 | 131,05 | 133,15 | 35 | 1.604.063 |
| 11/11/2024 | 137,32 | 131,50 | -3,28% | 131,50 | 138,99 | 133,55 | 131,01 | 134,69 | 63 | 4.367.089 |
| 8/11/2024 | 131,61 | 135,96 | +3,39% | 131,61 | 140,00 | 134,02 | 132,06 | 135,89 | 46 | 1.648.559 |
| 7/11/2024 | 129,90 | 131,50 | +2,72% | 127,50 | 145,00 | 133,57 | 127,65 | 131,45 | 25 | 1.442.591 |
| 6/11/2024 | 126,30 | 128,02 | +0,80% | 126,00 | 129,99 | 127,75 | 128,00 | 130,00 | 7 | 626.011 |
| 5/11/2024 | 127,01 | 127,00 | -2,31% | 127,00 | 129,98 | 127,80 | 125,80 | 129,94 | 7 | 140.588 |
| 4/11/2024 | 126,95 | 130,00 | +2,36% | 125,59 | 130,00 | 128,28 | 125,58 | 130,00 | 27 | 1.937.163 |
| 1/11/2024 | 126,00 | 127,00 | 0,00% | 126,00 | 129,99 | 127,34 | 126,06 | 129,99 | 20 | 547.576 |
| 31/10/2024 | 128,26 | 127,00 | +0,01% | 125,16 | 128,51 | 126,78 | 127,00 | 128,49 | 17 | 621.228 |
| 30/10/2024 | 127,14 | 126,99 | 0,00% | 125,32 | 127,14 | 126,64 | 125,50 | 127,00 | 8 | 519.229 |
| 29/10/2024 | 127,00 | 126,99 | +0,58% | 124,01 | 129,89 | 125,78 | 124,23 | 126,99 | 15 | 1.132.025 |
| 28/10/2024 | 125,50 | 126,26 | +0,36% | 125,50 | 127,09 | 126,77 | 126,23 | 127,10 | 16 | 367.641 |
| 25/10/2024 | 129,00 | 125,81 | -1,10% | 125,81 | 135,00 | 128,11 | 125,81 | 127,98 | 28 | 1.396.418 |
| 24/10/2024 | 135,00 | 127,21 | -5,05% | 127,21 | 135,00 | 130,15 | 127,01 | 127,35 | 24 | 650.752 |
| 23/10/2024 | 124,41 | 133,98 | +6,58% | 124,41 | 134,98 | 131,61 | 126,51 | 134,00 | 14 | 565.929 |
| 22/10/2024 | 123,92 | 125,71 | +0,01% | 123,92 | 127,75 | 125,98 | 125,72 | 135,00 | 17 | 831.522 |
| 21/10/2024 | 127,00 | 125,70 | -0,98% | 123,35 | 127,12 | 126,04 | 125,70 | 127,12 | 31 | 1.361.306 |