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
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 126,80 | 126,95 | +0,71% | 124,47 | 126,98 | 126,48 | 124,47 | 126,95 | 15 | 328.871 |
| 17/10/2024 | 123,03 | 126,06 | +0,24% | 122,20 | 126,06 | 124,16 | 122,94 | 126,10 | 20 | 509.084 |
| 16/10/2024 | 125,00 | 125,76 | +0,32% | 123,51 | 125,90 | 125,43 | 123,53 | 125,77 | 12 | 464.116 |
| 15/10/2024 | 124,05 | 125,36 | +0,47% | 122,34 | 126,24 | 124,77 | 122,34 | 125,35 | 20 | 561.479 |
| 14/10/2024 | 126,30 | 124,77 | -0,48% | 123,71 | 126,30 | 125,83 | 124,77 | 126,25 | 7 | 427.855 |
| 11/10/2024 | 121,59 | 125,37 | +1,19% | 121,00 | 126,30 | 124,26 | 122,00 | 126,29 | 20 | 733.173 |
| 10/10/2024 | 122,00 | 123,90 | -1,67% | 122,00 | 126,40 | 125,60 | 123,90 | 126,39 | 12 | 540.100 |
| 9/10/2024 | 126,94 | 126,00 | +3,71% | 125,59 | 126,94 | 126,19 | 126,00 | 126,95 | 9 | 264.999 |
| 8/10/2024 | 123,00 | 121,49 | -0,25% | 121,49 | 126,97 | 124,72 | 121,56 | 126,94 | 20 | 411.597 |
| 7/10/2024 | 126,89 | 121,79 | -1,95% | 121,76 | 127,00 | 124,62 | 121,78 | 126,98 | 17 | 486.040 |
| 4/10/2024 | 122,45 | 124,21 | -0,59% | 121,00 | 124,99 | 123,94 | 122,00 | 124,98 | 27 | 1.698.004 |
| 3/10/2024 | 122,00 | 124,95 | +1,00% | 120,00 | 125,50 | 122,12 | 118,26 | 124,96 | 36 | 1.355.558 |
| 2/10/2024 | 117,50 | 123,71 | +4,47% | 117,25 | 123,71 | 122,01 | 117,70 | 123,71 | 17 | 622.259 |
| 1/10/2024 | 115,50 | 118,42 | +2,71% | 115,50 | 120,99 | 117,78 | 118,21 | 121,00 | 18 | 530.011 |
| 30/9/2024 | 125,25 | 115,30 | -0,23% | 115,30 | 126,57 | 118,95 | 115,30 | 124,00 | 20 | 1.546.390 |
| 26/9/2024 | 115,00 | 115,57 | -1,22% | 115,00 | 117,99 | 115,36 | 115,57 | 119,31 | 18 | 1.453.575 |
| 25/9/2024 | 115,92 | 117,00 | +0,86% | 115,11 | 117,71 | 116,51 | 115,52 | 117,89 | 26 | 629.167 |
| 24/9/2024 | 120,99 | 116,00 | 0,00% | 116,00 | 120,99 | 117,09 | 116,00 | 118,49 | 7 | 128.803 |
| 23/9/2024 | 115,91 | 116,00 | -5,31% | 115,91 | 121,46 | 116,28 | 115,89 | 118,30 | 38 | 1.988.556 |
| 20/9/2024 | 116,15 | 122,50 | +6,52% | 116,15 | 122,50 | 121,12 | 122,50 | 124,98 | 31 | 2.034.900 |
| 19/9/2024 | 115,23 | 115,00 | -3,36% | 115,00 | 119,15 | 115,52 | 115,52 | 119,14 | 15 | 739.377 |
| 18/9/2024 | 119,49 | 119,00 | +0,54% | 115,11 | 119,49 | 117,74 | 116,22 | 120,18 | 16 | 529.856 |
| 17/9/2024 | 117,22 | 118,36 | -0,75% | 114,99 | 118,86 | 116,35 | 115,11 | 120,97 | 31 | 1.524.210 |
| 16/9/2024 | 119,30 | 119,26 | +0,97% | 116,50 | 121,47 | 118,57 | 116,50 | 121,47 | 22 | 735.135 |
| 13/9/2024 | 118,49 | 118,11 | +2,59% | 118,00 | 122,50 | 120,45 | 118,13 | 121,69 | 13 | 542.067 |
| 12/9/2024 | 122,49 | 115,13 | -5,63% | 115,01 | 122,49 | 119,10 | 115,13 | 118,34 | 37 | 1.798.423 |
| 11/9/2024 | 115,50 | 122,00 | +5,00% | 115,01 | 122,00 | 117,87 | 119,06 | 122,00 | 11 | 176.806 |
| 10/9/2024 | 122,65 | 116,19 | -4,32% | 115,00 | 122,65 | 120,39 | 116,22 | 122,00 | 18 | 842.735 |
| 9/9/2024 | 115,00 | 121,43 | +5,55% | 114,99 | 123,00 | 117,68 | 115,02 | 120,00 | 44 | 1.977.031 |
| 6/9/2024 | 114,99 | 115,04 | -1,78% | 114,99 | 117,50 | 115,72 | 115,03 | 117,49 | 18 | 1.353.948 |
| 5/9/2024 | 114,99 | 117,13 | +2,21% | 114,99 | 118,51 | 115,71 | 117,12 | 118,52 | 10 | 509.140 |
| 4/9/2024 | 115,75 | 114,60 | 0,00% | 114,60 | 115,75 | 115,54 | 114,60 | 115,75 | 23 | 1.236.346 |
| 3/9/2024 | 113,71 | 114,60 | -0,99% | 113,71 | 117,39 | 114,88 | 113,72 | 114,60 | 23 | 1.125.913 |
| 2/9/2024 | 115,75 | 115,75 | +3,06% | 112,26 | 117,00 | 114,30 | 115,75 | 117,00 | 35 | 2.754.845 |
| 30/8/2024 | 113,98 | 112,31 | +1,14% | 112,02 | 117,00 | 114,50 | 112,30 | 115,75 | 29 | 1.282.404 |
| 29/8/2024 | 112,99 | 111,04 | -2,16% | 111,01 | 114,00 | 112,25 | 111,04 | 112,36 | 20 | 303.082 |
| 28/8/2024 | 112,99 | 113,49 | +1,46% | 110,61 | 113,49 | 113,05 | 110,85 | 113,54 | 23 | 486.127 |
| 27/8/2024 | 109,89 | 111,86 | +1,59% | 109,89 | 113,00 | 112,00 | 110,59 | 113,54 | 18 | 470.433 |
| 26/8/2024 | 111,07 | 110,11 | -2,85% | 110,02 | 115,00 | 112,65 | 110,11 | 113,54 | 26 | 529.474 |
| 23/8/2024 | 109,73 | 113,34 | +2,29% | 109,73 | 113,99 | 111,82 | 110,00 | 113,49 | 14 | 369.010 |
| 22/8/2024 | 110,65 | 110,80 | +0,73% | 109,55 | 111,20 | 110,59 | 109,79 | 111,20 | 19 | 420.271 |
| 21/8/2024 | 110,09 | 110,00 | 0,00% | 109,51 | 110,65 | 110,39 | 109,61 | 110,50 | 12 | 287.015 |
| 20/8/2024 | 109,01 | 110,00 | +0,70% | 108,95 | 110,61 | 109,42 | 110,00 | 110,61 | 24 | 1.893.035 |
| 19/8/2024 | 111,66 | 109,24 | -1,18% | 108,54 | 111,66 | 109,29 | 108,68 | 109,24 | 34 | 1.409.960 |
| 16/8/2024 | 113,12 | 110,55 | -1,29% | 109,00 | 113,12 | 110,09 | 109,50 | 111,01 | 39 | 1.959.618 |
| 15/8/2024 | 113,01 | 112,00 | -0,89% | 110,60 | 116,60 | 111,36 | 112,00 | 114,00 | 23 | 1.469.957 |
| 14/8/2024 | 115,00 | 113,01 | -8,84% | 110,01 | 118,67 | 113,35 | 113,01 | 118,73 | 40 | 2.346.467 |
| 13/8/2024 | 122,66 | 123,97 | +1,62% | 115,00 | 127,71 | 120,89 | 123,95 | 123,97 | 106 | 7.495.342 |
| 12/8/2024 | 122,00 | 121,99 | +4,26% | 115,71 | 126,29 | 122,05 | 118,99 | 122,00 | 114 | 6.761.869 |
| 9/8/2024 | 110,00 | 117,00 | +11,64% | 110,00 | 123,98 | 117,15 | 117,00 | 122,00 | 127 | 8.036.953 |
| 8/8/2024 | 105,00 | 104,80 | -0,65% | 103,95 | 105,66 | 105,25 | 104,50 | 105,58 | 24 | 1.505.081 |
| 7/8/2024 | 105,47 | 105,49 | 0,00% | 105,00 | 105,49 | 105,42 | 105,00 | 105,49 | 16 | 1.728.986 |
| 6/8/2024 | 106,01 | 105,49 | -0,49% | 105,00 | 106,01 | 105,42 | 105,20 | 105,49 | 18 | 632.544 |
| 5/8/2024 | 105,10 | 106,01 | +0,10% | 105,01 | 107,80 | 105,36 | 106,00 | 107,99 | 27 | 832.380 |
| 2/8/2024 | 106,01 | 105,90 | -2,43% | 105,90 | 107,15 | 106,12 | 105,80 | 107,55 | 14 | 594.279 |
| 1/8/2024 | 107,30 | 108,54 | +0,50% | 105,50 | 110,86 | 108,39 | 106,00 | 109,46 | 32 | 1.940.325 |
| 31/7/2024 | 108,00 | 108,00 | +0,74% | 107,21 | 108,00 | 107,70 | 107,40 | 110,85 | 8 | 193.871 |
| 30/7/2024 | 110,00 | 107,21 | -3,12% | 107,21 | 110,00 | 109,07 | 107,30 | 110,00 | 3 | 32.721 |
| 29/7/2024 | 109,50 | 110,66 | +2,47% | 107,97 | 110,87 | 109,65 | 107,30 | 108,00 | 19 | 657.917 |
| 26/7/2024 | 109,49 | 107,99 | +0,16% | 105,01 | 109,49 | 107,01 | 107,99 | 108,00 | 26 | 834.733 |
| 25/7/2024 | 109,79 | 107,82 | -1,79% | 105,50 | 109,79 | 106,78 | 106,10 | 107,82 | 56 | 2.755.027 |
| 24/7/2024 | 109,49 | 109,79 | +1,75% | 107,26 | 109,79 | 108,28 | 107,58 | 109,69 | 13 | 476.466 |
| 23/7/2024 | 107,30 | 107,90 | +0,65% | 106,46 | 109,49 | 107,89 | 107,90 | 108,30 | 21 | 625.782 |
| 22/7/2024 | 109,50 | 107,20 | +0,19% | 107,00 | 109,98 | 107,56 | 107,00 | 107,20 | 35 | 1.215.479 |