COMGAS PNA

CGAS5
🏛️ brazil →
128.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 128.01 128.01 128.00 128.00 0.0M
2025-10-01 128.00 128.90 128.00 128.70 0.0M
2025-09-30 127.11 128.00 127.11 128.00 0.0M
2025-09-29 128.00 128.01 128.00 128.00 0.0M
2025-09-26 128.80 128.80 128.80 128.80 0.0M
2025-09-24 128.00 128.00 127.08 127.08 0.0M
2025-09-23 127.29 127.29 127.09 127.09 0.0M
2025-09-22 127.86 127.86 127.86 127.86 0.0M
2025-09-19 128.01 128.01 127.00 127.00 0.0M
2025-09-17 127.03 128.00 127.03 128.00 0.0M
2025-09-16 129.39 129.39 127.01 127.01 0.0M
2025-09-12 128.75 128.99 128.50 128.50 0.0M
2025-09-11 126.89 128.75 126.89 128.75 0.0M
2025-09-10 126.97 126.97 126.96 126.96 0.0M
2025-09-09 126.78 126.83 126.78 126.83 0.0M
2025-09-05 127.99 128.00 127.01 127.03 0.0M
2025-09-03 126.76 126.91 126.75 126.75 0.0M
2025-09-02 127.00 127.01 127.00 127.00 0.0M
2025-09-01 126.90 127.30 126.90 126.95 0.0M
2025-08-29 126.82 126.87 126.82 126.87 0.0M
2025-08-28 126.63 127.69 126.63 126.80 0.0M
2025-08-27 128.15 128.16 128.15 128.16 0.0M
2025-08-26 127.99 128.00 127.99 128.00 0.0M
2025-08-25 126.60 126.71 126.60 126.71 0.0M
2025-08-22 127.55 127.55 126.71 126.76 0.0M
2025-08-21 126.99 127.00 126.64 126.64 0.0M
2025-08-20 126.84 126.84 126.51 126.59 0.0M
2025-08-19 127.99 127.99 127.99 127.99 0.0M
2025-08-18 126.57 127.99 126.57 126.83 0.0M
2025-08-15 127.99 128.00 127.99 128.00 0.0M
2025-08-14 127.06 127.50 126.50 126.88 0.0M
2025-08-13 127.72 127.77 127.06 127.06 0.0M
2025-08-11 128.28 128.28 127.50 127.50 0.0M
2025-08-08 127.19 129.69 126.78 127.61 0.0M
2025-08-07 129.00 129.53 127.95 127.95 0.0M
2025-08-06 129.00 130.19 127.90 127.90 0.0M
2025-08-04 128.29 129.00 128.29 129.00 0.0M
2025-08-01 128.86 128.86 128.86 128.86 0.0M
2025-07-31 128.67 130.20 128.67 128.80 0.0M
2025-07-29 128.47 128.47 128.47 128.47 0.0M
2025-07-25 129.95 130.00 129.95 130.00 0.0M
2025-07-24 130.18 130.66 127.90 128.54 0.0M
2025-07-23 128.38 129.46 128.38 128.55 0.0M
2025-07-22 129.97 129.98 128.25 128.70 0.0M
2025-07-21 128.28 128.28 127.90 127.90 0.0M
2025-07-18 128.00 130.05 128.00 130.05 0.0M
2025-07-17 130.00 130.25 128.05 128.05 0.0M
2025-07-16 130.00 130.00 130.00 130.00 0.0M
2025-07-15 128.89 131.00 128.55 131.00 0.0M
2025-07-14 130.00 130.00 128.02 128.50 0.0M
2025-07-11 131.20 131.20 130.00 130.23 0.0M
2025-07-10 131.28 131.28 128.03 128.40 0.0M
2025-07-09 131.00 131.28 131.00 131.28 0.0M
2025-07-08 130.00 130.00 127.20 128.72 0.0M
2025-07-07 132.00 132.00 130.01 130.01 0.0M
2025-07-04 130.50 131.58 129.15 129.20 0.0M
2025-07-03 131.49 132.00 131.39 132.00 0.0M
2025-07-02 130.00 131.50 130.00 131.50 0.0M
2025-07-01 128.89 130.82 128.24 130.82 0.0M
2025-06-30 126.06 126.06 125.60 126.00 0.0M
2025-06-26 130.72 130.72 130.72 130.72 0.0M
2025-06-25 125.52 126.41 125.50 125.50 0.0M
2025-06-23 125.21 125.21 125.21 125.21 0.0M
2025-06-20 126.53 127.59 126.50 127.59 0.0M
2025-06-18 129.80 129.80 129.80 129.80 0.0M
2025-06-17 128.18 130.05 128.18 130.05 0.0M
2025-06-16 126.85 126.85 126.85 126.85 0.0M
2025-06-13 124.04 126.85 124.04 126.85 0.0M
2025-06-12 125.24 125.50 125.24 125.50 0.0M
2025-06-11 125.04 126.84 125.04 126.84 0.0M
2025-06-09 125.81 125.81 124.35 125.00 0.0M
2025-06-06 127.62 128.00 127.50 128.00 0.0M
2025-06-05 126.16 126.20 126.13 126.13 0.0M
2025-06-04 126.98 126.98 126.95 126.95 0.0M
2025-06-03 126.56 128.28 126.20 126.98 0.0M
2025-06-02 127.31 127.51 126.20 126.20 0.0M
2025-05-30 127.01 128.79 127.00 127.00 0.0M
2025-05-29 127.12 128.07 127.12 128.00 0.0M
2025-05-28 127.41 127.41 127.12 127.12 0.0M
2025-05-27 127.01 129.99 127.01 127.01 0.0M
2025-05-23 129.25 131.85 128.00 128.00 0.0M
2025-05-22 128.50 129.00 127.11 127.36 0.0M
2025-05-21 129.00 129.00 128.15 128.15 0.0M
2025-05-20 128.00 128.00 128.00 128.00 0.0M
2025-05-19 129.21 129.21 128.00 128.00 0.0M
2025-05-16 128.01 128.22 127.50 127.50 0.0M
2025-05-14 126.69 128.10 126.69 128.00 0.0M
2025-05-13 129.65 129.65 126.67 126.67 0.0M
2025-05-12 129.68 129.68 129.68 129.68 0.0M
2025-05-09 127.57 129.00 127.57 129.00 0.0M
2025-05-08 130.18 130.50 127.56 127.56 0.0M
2025-05-07 130.81 130.81 127.56 127.56 0.0M
2025-05-06 138.70 138.70 127.50 127.51 0.0M
2025-05-05 130.01 138.79 129.00 129.00 0.0M
2025-05-02 130.00 130.00 130.00 130.00 0.0M
2025-04-30 130.20 130.20 130.00 130.00 0.0M
2025-04-29 130.99 130.99 129.00 129.00 0.0M
2025-04-28 128.00 128.00 127.50 127.50 0.0M
2025-04-25 129.99 129.99 129.99 129.99 0.0M
2025-04-24 129.00 129.00 127.00 127.25 0.0M
2025-04-23 128.51 129.00 128.51 129.00 0.0M
2025-04-17 129.22 131.00 128.00 129.48 0.0M
2025-04-16 131.23 131.23 129.23 129.24 0.0M
2025-04-15 131.22 131.22 130.23 130.53 0.0M
2025-04-14 130.24 131.22 130.24 131.22 0.0M
2025-04-10 133.21 133.21 133.21 133.21 0.0M
2025-04-09 131.00 134.00 131.00 134.00 0.0M
2025-04-07 130.31 131.00 130.30 131.00 0.0M
2025-04-04 134.60 134.60 134.60 134.60 0.0M
2025-04-03 135.00 135.00 134.00 134.97 0.0M
2025-04-02 134.44 135.96 134.44 135.00 0.0M
2025-04-01 133.50 133.90 133.50 133.90 0.0M
2025-03-31 133.12 136.99 133.12 136.99 0.0M
2025-03-26 137.00 139.00 137.00 139.00 0.0M
2025-03-25 138.74 139.00 137.00 137.00 0.0M
2025-03-24 134.01 134.01 134.01 134.01 0.0M
2025-03-21 134.64 139.00 134.64 139.00 0.0M
2025-03-18 134.63 134.63 130.05 130.30 0.0M
2025-03-17 134.63 134.63 131.00 131.05 0.0M
2025-03-14 132.50 133.51 132.50 133.51 0.0M
2025-03-12 128.80 132.00 128.80 132.00 0.0M
2025-03-11 131.89 133.79 128.50 128.50 0.0M
2025-03-10 131.50 131.50 131.00 131.00 0.0M
2025-03-07 134.75 134.90 134.00 134.90 0.0M
2025-03-06 134.87 134.87 131.51 134.80 0.0M
2025-03-05 134.99 135.00 130.00 134.90 0.0M
2025-02-28 130.69 130.69 130.69 130.69 0.0M
2025-02-27 128.17 128.43 128.17 128.43 0.0M
2025-02-26 133.80 134.90 133.50 134.90 0.0M
2025-02-25 134.00 134.00 133.00 133.80 0.0M
2025-02-24 131.25 134.00 131.25 132.50 0.0M
2025-02-21 129.00 133.28 129.00 131.00 0.0M
2025-02-19 131.00 131.00 131.00 131.00 0.0M
2025-02-18 130.14 132.90 130.14 131.00 0.0M
2025-02-17 130.05 130.05 130.05 130.05 0.0M
2025-02-14 133.00 133.00 133.00 133.00 0.0M
2025-02-13 130.00 130.00 130.00 130.00 0.0M
2025-02-12 130.01 132.00 130.00 130.00 0.0M
2025-02-10 131.20 132.50 129.55 129.55 0.0M
2025-02-07 133.50 134.88 129.00 129.00 0.0M
2025-02-06 131.67 132.70 131.67 132.70 0.0M
2025-02-05 131.55 131.55 131.55 131.55 0.0M
2025-02-03 126.82 130.00 126.82 130.00 0.0M
2025-01-31 132.91 133.50 132.90 133.40 0.0M
2025-01-30 132.86 133.50 132.86 133.50 0.0M
2025-01-29 131.14 133.00 131.14 131.51 0.0M
2025-01-28 131.00 131.00 131.00 131.00 0.0M
2025-01-27 126.55 134.21 126.55 133.79 0.0M
2025-01-24 127.24 127.30 125.77 125.77 0.0M
2025-01-22 126.83 126.90 125.02 126.90 0.0M
2025-01-21 127.42 127.42 125.20 125.20 0.0M
2025-01-20 121.39 121.39 121.39 121.39 0.0M
2025-01-17 129.77 129.77 126.00 127.24 0.0M
2025-01-16 123.02 123.02 123.02 123.02 0.0M
2025-01-15 123.99 125.00 123.00 123.01 0.0M
2025-01-14 124.00 124.00 121.42 121.60 0.0M
2025-01-13 120.01 124.00 120.00 124.00 0.0M
2025-01-10 124.00 124.00 124.00 124.00 0.0M
2025-01-09 124.00 124.00 124.00 124.00 0.0M
2025-01-08 123.98 125.00 123.98 124.00 0.0M
2025-01-07 124.00 125.00 124.00 124.02 0.0M
2025-01-06 121.50 124.00 121.00 124.00 0.0M
2025-01-03 122.69 122.71 119.00 119.00 0.0M
2025-01-02 120.00 122.01 118.55 121.00 0.0M