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 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 |
| 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 |