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.
CGAS5F - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 121,00 | 127,29 | +3,57% | 121,00 | 127,99 | 125,55 | 123,05 | 127,50 | 122 | 6.240.317 |
| 16/1/2025 | 126,99 | 122,90 | -2,38% | 122,90 | 126,99 | 123,62 | 122,90 | 124,38 | 51 | 2.287.115 |
| 15/1/2025 | 123,00 | 125,89 | +2,73% | 122,11 | 125,89 | 124,05 | 123,20 | 125,89 | 77 | 4.056.554 |
| 14/1/2025 | 123,99 | 122,55 | -0,45% | 121,54 | 125,00 | 123,63 | 122,53 | 124,90 | 47 | 2.930.061 |
| 13/1/2025 | 125,24 | 123,10 | -0,73% | 120,71 | 125,24 | 122,64 | 123,09 | 123,10 | 72 | 4.059.568 |
| 10/1/2025 | 124,20 | 124,00 | +0,01% | 122,99 | 124,47 | 123,78 | 123,10 | 124,01 | 38 | 2.847.018 |
| 9/1/2025 | 122,88 | 123,99 | -0,04% | 122,88 | 126,91 | 123,92 | 123,00 | 124,19 | 78 | 7.423.349 |
| 8/1/2025 | 124,00 | 124,04 | +0,03% | 123,00 | 126,62 | 124,61 | 123,50 | 126,95 | 45 | 4.261.859 |
| 7/1/2025 | 124,00 | 124,00 | 0,00% | 122,61 | 126,92 | 124,21 | 122,85 | 124,70 | 53 | 3.328.965 |
| 6/1/2025 | 120,00 | 124,00 | +3,94% | 119,00 | 124,00 | 120,91 | 121,04 | 125,36 | 98 | 8.427.892 |
| 3/1/2025 | 123,92 | 119,30 | -1,40% | 119,00 | 124,02 | 121,67 | 119,02 | 123,74 | 119 | 6.716.653 |
| 2/1/2025 | 122,50 | 121,00 | +0,44% | 118,26 | 122,50 | 120,94 | 121,00 | 122,01 | 94 | 4.861.801 |
| 30/12/2024 | 124,69 | 120,47 | -2,45% | 118,15 | 124,69 | 121,82 | 119,79 | 122,94 | 183 | 11.037.343 |
| 27/12/2024 | 122,90 | 123,49 | +0,48% | 119,93 | 125,58 | 122,22 | 121,10 | 127,00 | 164 | 10.193.760 |
| 26/12/2024 | 123,22 | 122,90 | +0,33% | 122,20 | 128,30 | 124,46 | 122,85 | 122,90 | 205 | 9.446.712 |
| 23/12/2024 | 132,97 | 122,50 | -2,36% | 122,00 | 132,97 | 125,70 | 122,00 | 126,00 | 145 | 7.517.204 |
| 20/12/2024 | 128,27 | 125,46 | -1,29% | 125,35 | 130,00 | 127,50 | 125,07 | 125,46 | 93 | 6.043.638 |
| 19/12/2024 | 127,00 | 127,10 | +0,09% | 125,51 | 130,00 | 127,63 | 126,00 | 130,00 | 77 | 4.530.923 |
| 18/12/2024 | 133,20 | 126,98 | -5,06% | 122,95 | 133,75 | 128,65 | 123,51 | 126,98 | 108 | 5.326.513 |
| 17/12/2024 | 132,40 | 133,75 | +1,04% | 129,98 | 133,79 | 132,83 | 132,34 | 133,75 | 39 | 3.161.450 |
| 16/12/2024 | 131,81 | 132,37 | -1,46% | 130,60 | 133,69 | 132,38 | 132,36 | 133,50 | 64 | 3.058.115 |
| 13/12/2024 | 134,50 | 134,33 | +0,55% | 131,73 | 134,94 | 133,67 | 132,74 | 134,33 | 55 | 2.874.026 |
| 12/12/2024 | 134,52 | 133,59 | +1,04% | 130,27 | 134,52 | 132,85 | 130,69 | 133,85 | 44 | 4.742.988 |
| 11/12/2024 | 132,50 | 132,21 | +0,27% | 128,05 | 135,00 | 131,86 | 130,27 | 134,55 | 54 | 3.098.782 |
| 10/12/2024 | 133,07 | 131,85 | +0,34% | 131,00 | 134,78 | 131,87 | 131,85 | 132,15 | 63 | 2.611.092 |
| 9/12/2024 | 130,00 | 131,40 | -0,59% | 129,26 | 134,89 | 131,41 | 129,34 | 134,90 | 97 | 5.755.950 |
| 6/12/2024 | 129,02 | 132,18 | +1,98% | 129,01 | 132,77 | 131,04 | 130,80 | 132,43 | 60 | 2.004.991 |
| 5/12/2024 | 130,85 | 129,62 | -0,18% | 129,00 | 130,85 | 129,85 | 129,00 | 131,25 | 61 | 6.194.110 |
| 4/12/2024 | 131,88 | 129,85 | -0,15% | 129,68 | 134,96 | 130,30 | 129,68 | 129,86 | 56 | 2.384.652 |
| 3/12/2024 | 132,99 | 130,05 | +0,35% | 130,03 | 136,50 | 131,16 | 130,00 | 131,88 | 90 | 6.217.422 |
| 2/12/2024 | 129,63 | 129,60 | -0,40% | 129,60 | 136,46 | 130,44 | 129,60 | 131,00 | 79 | 5.557.042 |
| 29/11/2024 | 132,78 | 130,12 | -1,02% | 129,00 | 136,99 | 133,37 | 130,12 | 133,00 | 65 | 3.187.682 |
| 28/11/2024 | 129,20 | 131,46 | +1,75% | 128,50 | 133,02 | 129,77 | 129,01 | 130,60 | 77 | 3.464.919 |
| 27/11/2024 | 130,28 | 129,20 | +0,16% | 128,93 | 131,55 | 130,48 | 129,00 | 129,79 | 61 | 4.253.732 |
| 26/11/2024 | 137,00 | 128,99 | -1,38% | 128,99 | 137,00 | 130,86 | 128,99 | 131,49 | 63 | 3.572.624 |
| 25/11/2024 | 128,99 | 130,79 | +1,00% | 128,50 | 133,50 | 130,41 | 128,75 | 133,50 | 96 | 4.968.884 |
| 22/11/2024 | 128,48 | 129,49 | +0,79% | 126,11 | 130,96 | 128,45 | 127,57 | 129,00 | 103 | 6.037.410 |
| 21/11/2024 | 128,11 | 128,48 | -0,39% | 127,52 | 129,60 | 128,46 | 127,50 | 128,99 | 62 | 3.507.147 |
| 19/11/2024 | 128,09 | 128,98 | +1,96% | 127,44 | 129,00 | 128,15 | 127,57 | 129,00 | 62 | 3.344.868 |
| 18/11/2024 | 129,97 | 126,50 | +0,32% | 126,01 | 129,97 | 127,28 | 126,50 | 127,98 | 102 | 10.615.966 |
| 14/11/2024 | 132,49 | 126,10 | -3,13% | 125,60 | 133,34 | 129,35 | 126,11 | 131,22 | 90 | 7.023.882 |
| 13/11/2024 | 135,11 | 130,18 | -4,91% | 130,01 | 135,11 | 131,70 | 130,50 | 132,49 | 71 | 7.375.625 |
| 12/11/2024 | 137,00 | 136,90 | +0,65% | 132,00 | 137,89 | 135,47 | 136,90 | 137,10 | 178 | 14.549.886 |
| 11/11/2024 | 136,50 | 136,01 | +0,01% | 136,00 | 139,40 | 137,10 | 136,00 | 137,20 | 178 | 9.542.602 |
| 8/11/2024 | 130,34 | 136,00 | +6,42% | 130,33 | 140,00 | 135,14 | 133,09 | 136,01 | 216 | 17.311.946 |
| 7/11/2024 | 129,49 | 127,80 | -0,14% | 127,79 | 130,34 | 129,21 | 127,80 | 129,00 | 57 | 4.173.548 |
| 6/11/2024 | 129,47 | 127,98 | +1,57% | 125,81 | 129,47 | 127,75 | 127,40 | 129,38 | 61 | 4.088.233 |
| 5/11/2024 | 128,50 | 126,00 | -0,40% | 125,35 | 128,50 | 126,58 | 125,36 | 126,80 | 70 | 5.708.821 |
| 4/11/2024 | 129,98 | 126,50 | -2,07% | 125,64 | 129,98 | 127,50 | 126,00 | 127,00 | 63 | 3.468.255 |
| 1/11/2024 | 126,15 | 129,18 | +0,69% | 125,00 | 129,98 | 127,68 | 126,21 | 129,99 | 81 | 4.928.714 |
| 31/10/2024 | 129,83 | 128,29 | -0,58% | 122,73 | 130,18 | 127,59 | 127,30 | 129,99 | 62 | 3.215.512 |
| 30/10/2024 | 129,00 | 129,04 | +0,02% | 127,00 | 129,04 | 128,53 | 127,01 | 128,55 | 36 | 2.994.978 |
| 29/10/2024 | 130,96 | 129,02 | -0,34% | 128,62 | 130,96 | 130,02 | 129,02 | 130,34 | 24 | 702.138 |
| 28/10/2024 | 127,51 | 129,46 | -0,04% | 127,51 | 130,29 | 128,67 | 127,86 | 130,14 | 32 | 2.367.690 |
| 25/10/2024 | 129,71 | 129,51 | -0,15% | 127,36 | 132,32 | 130,55 | 128,01 | 130,33 | 45 | 3.420.569 |
| 24/10/2024 | 129,00 | 129,70 | -0,23% | 129,00 | 130,49 | 129,65 | 129,00 | 129,70 | 20 | 790.877 |
| 23/10/2024 | 127,00 | 130,00 | +1,25% | 126,01 | 130,00 | 129,82 | 129,99 | 130,00 | 45 | 4.569.894 |
| 22/10/2024 | 127,50 | 128,40 | +1,55% | 125,23 | 128,40 | 127,78 | 127,83 | 128,40 | 32 | 1.367.328 |
| 21/10/2024 | 127,00 | 126,44 | +0,77% | 124,01 | 128,02 | 126,41 | 126,43 | 128,03 | 32 | 2.174.349 |
| 18/10/2024 | 128,20 | 125,48 | -1,16% | 124,41 | 128,30 | 127,35 | 124,71 | 127,55 | 41 | 1.018.858 |
| 17/10/2024 | 127,44 | 126,95 | +0,74% | 125,00 | 127,44 | 126,75 | 126,95 | 127,00 | 52 | 1.597.127 |
| 16/10/2024 | 126,00 | 126,02 | +2,46% | 125,51 | 127,18 | 126,58 | 126,02 | 126,81 | 53 | 2.063.254 |
| 15/10/2024 | 129,14 | 123,00 | -4,06% | 123,00 | 129,14 | 125,53 | 123,00 | 128,47 | 94 | 5.448.432 |
| 14/10/2024 | 127,50 | 128,20 | -0,04% | 121,00 | 129,87 | 127,61 | 126,81 | 129,49 | 95 | 3.662.431 |
| 11/10/2024 | 127,98 | 128,25 | +0,60% | 126,70 | 129,30 | 128,77 | 127,51 | 129,25 | 116 | 6.567.402 |
| 10/10/2024 | 129,00 | 127,49 | -1,35% | 126,00 | 129,00 | 127,12 | 126,90 | 127,99 | 53 | 2.199.241 |
| 9/10/2024 | 128,16 | 129,24 | +0,84% | 126,44 | 129,24 | 127,84 | 127,71 | 129,24 | 75 | 4.180.519 |
| 8/10/2024 | 128,33 | 128,16 | +0,28% | 127,57 | 129,29 | 128,51 | 128,00 | 128,70 | 41 | 3.894.125 |
| 7/10/2024 | 128,88 | 127,80 | +0,16% | 127,80 | 129,06 | 128,27 | 127,80 | 128,25 | 47 | 2.219.156 |
| 4/10/2024 | 127,51 | 127,60 | -0,70% | 127,45 | 128,50 | 128,09 | 127,60 | 128,31 | 42 | 2.869.412 |
| 3/10/2024 | 127,45 | 128,50 | +0,16% | 127,45 | 129,19 | 128,58 | 128,01 | 128,50 | 24 | 874.344 |
| 2/10/2024 | 128,10 | 128,30 | +0,16% | 128,00 | 130,48 | 128,56 | 128,12 | 129,98 | 33 | 1.954.196 |
| 1/10/2024 | 128,84 | 128,10 | -0,68% | 128,00 | 130,00 | 128,57 | 128,10 | 128,82 | 43 | 4.140.003 |
| 30/9/2024 | 127,01 | 128,98 | +0,37% | 127,01 | 129,93 | 128,94 | 127,46 | 128,98 | 33 | 2.166.287 |
| 26/9/2024 | 128,76 | 128,50 | -1,11% | 128,50 | 131,99 | 129,53 | 128,42 | 129,32 | 167 | 6.087.985 |
| 25/9/2024 | 128,76 | 129,94 | +0,73% | 128,76 | 130,00 | 129,39 | 128,76 | 129,94 | 58 | 2.251.435 |
| 24/9/2024 | 128,96 | 129,00 | +0,02% | 126,51 | 129,00 | 128,09 | 127,91 | 129,00 | 80 | 5.046.786 |
| 23/9/2024 | 128,89 | 128,97 | +1,01% | 127,18 | 130,00 | 128,74 | 127,21 | 128,99 | 53 | 5.471.793 |
| 20/9/2024 | 126,43 | 127,68 | -0,26% | 126,43 | 128,00 | 127,41 | 127,01 | 127,65 | 56 | 2.854.183 |
| 19/9/2024 | 126,00 | 128,01 | +0,09% | 126,00 | 129,08 | 128,06 | 128,01 | 128,97 | 39 | 2.305.251 |
| 18/9/2024 | 125,95 | 127,90 | -0,07% | 125,95 | 128,29 | 127,59 | 126,55 | 128,28 | 42 | 2.679.454 |
| 17/9/2024 | 128,49 | 127,99 | -0,30% | 125,00 | 129,99 | 127,77 | 126,51 | 128,81 | 68 | 5.098.365 |
| 16/9/2024 | 126,11 | 128,38 | +0,69% | 126,00 | 128,49 | 127,25 | 126,05 | 128,30 | 71 | 5.344.509 |
| 13/9/2024 | 128,00 | 127,50 | +1,20% | 126,07 | 128,20 | 127,52 | 127,07 | 127,91 | 49 | 3.047.801 |
| 12/9/2024 | 127,90 | 125,99 | -1,28% | 125,98 | 127,90 | 127,03 | 126,01 | 127,04 | 31 | 3.595.209 |
| 11/9/2024 | 126,09 | 127,63 | +1,73% | 124,23 | 127,63 | 125,77 | 126,11 | 127,98 | 87 | 3.773.145 |
| 10/9/2024 | 125,51 | 125,46 | -0,52% | 124,26 | 128,20 | 126,28 | 125,50 | 125,89 | 106 | 8.524.514 |
| 9/9/2024 | 125,88 | 126,11 | +0,33% | 123,58 | 127,98 | 126,54 | 126,10 | 127,00 | 105 | 7.757.411 |
| 6/9/2024 | 124,00 | 125,69 | +0,56% | 123,08 | 125,88 | 124,61 | 123,59 | 125,70 | 68 | 4.249.496 |
| 5/9/2024 | 124,99 | 124,99 | +2,44% | 123,00 | 125,87 | 123,95 | 124,09 | 125,10 | 36 | 2.764.282 |
| 4/9/2024 | 125,00 | 122,01 | -2,01% | 121,62 | 125,00 | 123,48 | 122,02 | 123,99 | 37 | 1.592.984 |
| 3/9/2024 | 123,83 | 124,51 | +0,65% | 121,00 | 125,67 | 124,05 | 123,50 | 124,51 | 81 | 4.738.914 |
| 2/9/2024 | 122,00 | 123,71 | +2,20% | 121,02 | 127,10 | 122,78 | 121,10 | 123,60 | 105 | 4.837.867 |
| 30/8/2024 | 120,90 | 121,05 | +1,13% | 120,00 | 122,00 | 120,86 | 120,22 | 121,06 | 101 | 3.408.474 |
| 29/8/2024 | 117,21 | 119,70 | +2,85% | 117,21 | 120,58 | 118,82 | 117,74 | 120,00 | 54 | 4.467.837 |
| 28/8/2024 | 118,20 | 116,38 | -1,65% | 116,38 | 120,88 | 117,91 | 116,39 | 118,89 | 52 | 4.174.117 |
| 27/8/2024 | 119,05 | 118,33 | -0,14% | 117,50 | 120,04 | 118,60 | 118,20 | 119,08 | 57 | 3.059.920 |
| 26/8/2024 | 118,29 | 118,50 | +3,79% | 115,83 | 119,00 | 118,01 | 117,99 | 118,50 | 63 | 3.917.934 |
| 23/8/2024 | 114,00 | 114,17 | -1,07% | 114,00 | 118,00 | 115,88 | 115,80 | 116,98 | 58 | 3.383.736 |
| 22/8/2024 | 115,14 | 115,40 | +1,84% | 114,00 | 117,90 | 115,85 | 115,42 | 117,20 | 70 | 9.662.290 |
| 21/8/2024 | 114,00 | 113,31 | -0,78% | 113,00 | 114,76 | 113,69 | 113,23 | 114,97 | 49 | 2.376.249 |
| 20/8/2024 | 114,11 | 114,20 | +1,05% | 112,92 | 116,24 | 114,18 | 113,47 | 115,15 | 63 | 3.311.228 |
| 19/8/2024 | 112,50 | 113,01 | +0,01% | 111,47 | 115,79 | 112,99 | 113,00 | 117,60 | 134 | 9.503.263 |
| 16/8/2024 | 114,81 | 113,00 | -0,85% | 112,00 | 114,81 | 113,25 | 112,50 | 114,49 | 83 | 4.462.336 |
| 15/8/2024 | 113,53 | 113,97 | +0,39% | 111,00 | 114,97 | 112,79 | 113,02 | 113,80 | 112 | 6.936.758 |
| 14/8/2024 | 118,00 | 113,53 | -8,30% | 112,71 | 118,00 | 114,46 | 113,53 | 114,19 | 135 | 8.241.646 |
| 13/8/2024 | 126,93 | 123,80 | -1,21% | 123,37 | 128,04 | 125,06 | 123,80 | 123,97 | 333 | 29.540.654 |
| 12/8/2024 | 123,26 | 125,31 | +2,75% | 122,02 | 125,99 | 125,11 | 125,27 | 125,31 | 285 | 25.274.160 |
| 9/8/2024 | 117,50 | 121,96 | +9,96% | 117,50 | 125,99 | 122,40 | 121,96 | 124,00 | 272 | 25.044.052 |
| 8/8/2024 | 110,01 | 110,91 | +0,64% | 110,01 | 112,40 | 111,41 | 110,50 | 112,40 | 22 | 1.247.801 |
| 7/8/2024 | 112,14 | 110,20 | -0,29% | 110,01 | 112,20 | 110,52 | 110,19 | 111,26 | 47 | 1.945.179 |
| 6/8/2024 | 113,55 | 110,52 | -1,69% | 110,52 | 113,79 | 111,86 | 110,52 | 112,47 | 54 | 2.516.962 |
| 5/8/2024 | 112,78 | 112,42 | +0,21% | 110,34 | 112,78 | 112,00 | 111,41 | 112,42 | 53 | 2.094.446 |
| 2/8/2024 | 112,79 | 112,19 | +0,39% | 111,01 | 112,79 | 112,16 | 111,00 | 112,72 | 31 | 1.413.224 |
| 1/8/2024 | 111,50 | 111,75 | -1,02% | 111,00 | 112,79 | 112,39 | 111,50 | 112,79 | 42 | 1.730.893 |
| 31/7/2024 | 111,59 | 112,90 | +1,16% | 110,71 | 112,90 | 111,29 | 112,00 | 112,91 | 39 | 2.214.724 |
| 30/7/2024 | 113,25 | 111,60 | +1,12% | 109,80 | 113,25 | 111,30 | 110,34 | 112,99 | 67 | 3.205.637 |
| 29/7/2024 | 113,99 | 110,36 | -1,75% | 110,08 | 113,99 | 111,25 | 110,38 | 113,17 | 54 | 2.792.526 |
| 26/7/2024 | 110,92 | 112,33 | +2,68% | 109,26 | 112,78 | 110,80 | 112,33 | 114,00 | 34 | 1.639.984 |
| 25/7/2024 | 109,52 | 109,40 | +1,39% | 109,40 | 112,78 | 110,55 | 109,40 | 112,50 | 79 | 4.576.908 |
| 24/7/2024 | 116,30 | 107,90 | -7,34% | 105,26 | 118,50 | 110,45 | 107,50 | 112,90 | 157 | 10.382.834 |
| 23/7/2024 | 115,30 | 116,45 | +0,60% | 114,01 | 117,39 | 115,01 | 114,91 | 116,65 | 52 | 2.840.866 |
| 22/7/2024 | 113,81 | 115,75 | +1,48% | 113,00 | 115,75 | 114,06 | 115,30 | 115,75 | 53 | 2.475.298 |