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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGAS5F - COMGAS - PNA EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 130,03 | 129,18 | -3,13% | 129,08 | 131,01 | 130,02 | 129,18 | 130,00 | 74 | 4.680.795 |
| 16/4/2025 | 134,53 | 133,35 | +0,02% | 131,00 | 134,79 | 132,29 | 131,84 | 133,50 | 94 | 4.868.290 |
| 15/4/2025 | 132,00 | 133,33 | +0,62% | 131,95 | 134,27 | 132,54 | 133,19 | 133,33 | 65 | 3.804.021 |
| 14/4/2025 | 132,01 | 132,51 | -1,84% | 131,00 | 135,77 | 132,72 | 132,50 | 133,70 | 103 | 5.614.086 |
| 11/4/2025 | 136,00 | 135,00 | +0,45% | 131,70 | 138,00 | 133,96 | 131,74 | 135,00 | 64 | 3.040.922 |
| 10/4/2025 | 134,00 | 134,40 | +0,38% | 134,00 | 136,99 | 135,23 | 134,04 | 134,30 | 34 | 1.676.953 |
| 9/4/2025 | 131,61 | 133,89 | +0,19% | 131,61 | 134,20 | 133,48 | 133,89 | 134,00 | 41 | 2.015.632 |
| 8/4/2025 | 131,00 | 133,63 | +0,47% | 131,00 | 134,58 | 132,64 | 131,51 | 133,64 | 62 | 2.692.664 |
| 7/4/2025 | 134,58 | 133,00 | -0,71% | 130,07 | 134,60 | 132,56 | 133,05 | 133,79 | 76 | 4.308.252 |
| 4/4/2025 | 136,93 | 133,95 | -0,76% | 133,25 | 136,93 | 134,32 | 133,51 | 133,95 | 45 | 1.907.423 |
| 3/4/2025 | 137,25 | 134,97 | -0,68% | 130,00 | 137,25 | 134,53 | 134,97 | 136,94 | 44 | 4.076.341 |
| 2/4/2025 | 135,00 | 135,89 | -0,21% | 135,00 | 136,00 | 135,60 | 134,06 | 135,90 | 44 | 2.617.250 |
| 1/4/2025 | 134,70 | 136,17 | -0,36% | 133,50 | 137,49 | 135,37 | 136,00 | 136,18 | 39 | 1.692.154 |
| 31/3/2025 | 138,00 | 136,66 | -0,85% | 134,03 | 138,00 | 136,23 | 135,06 | 136,66 | 45 | 2.261.477 |
| 28/3/2025 | 139,00 | 137,83 | +0,12% | 134,51 | 139,50 | 137,57 | 136,00 | 138,80 | 53 | 2.270.023 |
| 27/3/2025 | 138,69 | 137,66 | +0,28% | 137,34 | 138,69 | 138,47 | 137,65 | 138,69 | 42 | 4.444.911 |
| 26/3/2025 | 136,02 | 137,28 | -1,24% | 132,34 | 141,20 | 135,51 | 132,72 | 139,70 | 94 | 8.523.580 |
| 25/3/2025 | 135,00 | 139,00 | +2,96% | 135,00 | 140,00 | 138,07 | 136,02 | 139,00 | 34 | 2.223.040 |
| 24/3/2025 | 138,93 | 135,00 | -2,88% | 133,11 | 139,00 | 137,01 | 135,00 | 139,00 | 65 | 4.453.054 |
| 21/3/2025 | 131,31 | 139,00 | +3,48% | 131,31 | 139,00 | 134,91 | 137,00 | 139,00 | 82 | 5.909.252 |
| 20/3/2025 | 131,93 | 134,32 | +1,64% | 128,86 | 134,39 | 132,47 | 132,50 | 134,20 | 89 | 4.120.078 |
| 19/3/2025 | 131,15 | 132,15 | +0,80% | 131,15 | 133,98 | 132,86 | 132,15 | 134,47 | 49 | 2.218.784 |
| 18/3/2025 | 130,02 | 131,10 | -1,06% | 130,02 | 134,98 | 132,10 | 131,05 | 133,93 | 72 | 4.148.127 |
| 17/3/2025 | 136,99 | 132,50 | -0,76% | 131,00 | 136,99 | 133,38 | 131,99 | 132,55 | 88 | 5.868.859 |
| 14/3/2025 | 133,98 | 133,51 | +0,47% | 132,02 | 133,98 | 133,78 | 132,02 | 133,51 | 48 | 3.130.484 |
| 13/3/2025 | 134,00 | 132,88 | +0,35% | 129,10 | 134,00 | 131,67 | 131,87 | 133,01 | 76 | 4.674.346 |
| 12/3/2025 | 131,00 | 132,42 | +1,86% | 130,02 | 134,69 | 132,23 | 131,05 | 133,01 | 64 | 3.821.540 |
| 11/3/2025 | 131,00 | 130,00 | -3,19% | 130,00 | 134,10 | 131,81 | 130,00 | 133,32 | 97 | 5.074.921 |
| 10/3/2025 | 134,90 | 134,29 | -0,39% | 131,00 | 135,18 | 132,98 | 133,60 | 134,89 | 98 | 6.662.450 |
| 7/3/2025 | 134,34 | 134,81 | +0,60% | 133,90 | 135,10 | 134,46 | 134,75 | 135,10 | 50 | 2.890.997 |
| 6/3/2025 | 134,89 | 134,00 | -0,74% | 133,00 | 134,93 | 133,90 | 133,61 | 134,80 | 80 | 3.883.340 |
| 5/3/2025 | 133,99 | 135,00 | +2,00% | 130,82 | 135,35 | 133,54 | 134,00 | 135,00 | 51 | 3.418.681 |
| 28/2/2025 | 131,04 | 132,35 | -1,81% | 131,04 | 134,69 | 133,68 | 132,33 | 134,61 | 63 | 3.542.722 |
| 27/2/2025 | 134,89 | 134,79 | +0,75% | 130,80 | 134,89 | 133,34 | 131,02 | 134,79 | 78 | 5.387.115 |
| 26/2/2025 | 134,99 | 133,79 | -0,31% | 131,46 | 135,34 | 134,59 | 131,46 | 134,10 | 55 | 3.714.932 |
| 25/2/2025 | 133,50 | 134,21 | +0,91% | 133,10 | 135,05 | 134,35 | 133,72 | 134,45 | 70 | 3.802.129 |
| 24/2/2025 | 131,02 | 133,00 | +0,42% | 130,83 | 133,50 | 132,35 | 133,10 | 133,50 | 66 | 3.348.500 |
| 21/2/2025 | 133,50 | 132,45 | -0,26% | 131,00 | 133,50 | 131,79 | 131,01 | 132,50 | 53 | 3.255.438 |
| 20/2/2025 | 133,16 | 132,80 | +0,17% | 132,40 | 133,48 | 133,03 | 132,70 | 133,39 | 37 | 1.317.049 |
| 19/2/2025 | 131,00 | 132,57 | +0,21% | 131,00 | 133,23 | 132,74 | 131,35 | 132,57 | 42 | 2.628.287 |
| 18/2/2025 | 131,02 | 132,29 | -0,08% | 130,21 | 133,48 | 131,90 | 131,10 | 132,71 | 43 | 4.009.774 |
| 17/2/2025 | 130,21 | 132,40 | -0,08% | 130,20 | 132,50 | 131,23 | 131,70 | 132,40 | 52 | 3.267.830 |
| 14/2/2025 | 133,58 | 132,50 | +0,75% | 130,53 | 133,60 | 132,39 | 130,20 | 132,50 | 32 | 2.396.422 |
| 13/2/2025 | 130,00 | 131,52 | +0,40% | 129,50 | 132,99 | 130,34 | 131,00 | 133,60 | 25 | 2.020.377 |
| 12/2/2025 | 130,61 | 131,00 | -0,39% | 130,40 | 132,70 | 131,18 | 130,45 | 132,67 | 29 | 1.403.676 |
| 11/2/2025 | 129,55 | 131,51 | +1,43% | 129,55 | 134,36 | 130,84 | 130,00 | 133,01 | 29 | 2.446.871 |
| 10/2/2025 | 134,57 | 129,65 | -3,61% | 129,65 | 134,57 | 132,60 | 129,70 | 132,54 | 59 | 4.137.188 |
| 7/2/2025 | 133,09 | 134,50 | +1,36% | 130,00 | 134,58 | 132,87 | 131,99 | 134,00 | 35 | 2.458.124 |
| 6/2/2025 | 132,87 | 132,70 | +2,06% | 130,06 | 133,21 | 132,17 | 131,67 | 132,70 | 22 | 2.564.260 |
| 5/2/2025 | 130,00 | 130,02 | -2,68% | 130,00 | 133,57 | 131,53 | 130,02 | 132,50 | 24 | 1.328.471 |
| 4/2/2025 | 131,00 | 133,60 | +3,94% | 129,00 | 134,07 | 131,33 | 130,01 | 133,56 | 22 | 1.773.040 |
| 3/2/2025 | 131,80 | 128,54 | -3,94% | 128,54 | 133,39 | 131,12 | 128,55 | 133,40 | 48 | 5.231.922 |
| 31/1/2025 | 132,95 | 133,81 | +0,35% | 132,02 | 133,81 | 133,21 | 132,04 | 133,81 | 48 | 3.636.672 |
| 30/1/2025 | 133,00 | 133,34 | +0,26% | 131,62 | 134,60 | 133,49 | 131,51 | 133,34 | 38 | 3.898.007 |
| 29/1/2025 | 128,39 | 133,00 | +1,53% | 128,01 | 134,00 | 130,52 | 133,00 | 134,90 | 34 | 2.780.099 |
| 28/1/2025 | 128,52 | 131,00 | +1,96% | 128,52 | 132,29 | 131,07 | 130,00 | 132,29 | 29 | 3.001.701 |
| 27/1/2025 | 125,77 | 128,48 | +1,21% | 125,77 | 134,21 | 131,10 | 128,47 | 133,28 | 104 | 8.338.429 |
| 24/1/2025 | 124,33 | 126,95 | +2,11% | 124,33 | 127,69 | 125,84 | 125,24 | 127,67 | 27 | 1.447.242 |
| 23/1/2025 | 126,90 | 124,33 | -1,40% | 124,33 | 126,90 | 125,67 | 124,33 | 126,73 | 32 | 1.922.850 |
| 22/1/2025 | 126,99 | 126,10 | +0,47% | 124,69 | 126,99 | 125,71 | 125,50 | 126,98 | 45 | 4.928.102 |
| 21/1/2025 | 125,95 | 125,51 | -0,44% | 125,00 | 127,79 | 126,39 | 123,92 | 127,00 | 53 | 4.562.874 |
| 20/1/2025 | 124,75 | 126,06 | -0,97% | 124,04 | 127,75 | 125,83 | 124,51 | 127,00 | 88 | 4.177.611 |