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
2021-12-30 145.70 145.70 143.28 144.74 0.0M
2021-12-29 143.79 145.70 143.79 145.70 0.0M
2021-12-28 140.91 143.79 139.97 143.79 0.0M
2021-12-27 139.95 139.95 139.95 139.95 0.0M
2021-12-23 140.62 140.62 140.62 140.62 0.0M
2021-12-22 139.09 140.91 138.04 140.91 0.0M
2021-12-21 138.51 139.34 138.51 139.16 0.0M
2021-12-20 139.58 139.66 138.17 138.54 0.0M
2021-12-17 139.90 139.94 138.17 139.81 0.0M
2021-12-16 140.42 142.55 138.03 138.03 0.0M
2021-12-15 143.68 143.68 139.09 139.42 0.0M
2021-12-14 144.74 145.46 140.91 142.35 0.0M
2021-12-13 147.81 148.57 141.49 143.79 0.0M
2021-12-10 164.62 164.62 146.30 147.81 0.0M
2021-12-09 167.25 170.18 164.73 166.61 0.0M
2021-12-08 155.86 169.09 155.85 167.25 0.0M
2021-12-07 145.11 155.96 144.88 155.96 0.0M
2021-12-06 138.83 138.83 136.20 137.85 0.0M
2021-12-03 137.64 137.64 135.82 137.51 0.0M
2021-12-02 136.96 136.96 136.07 136.58 0.0M
2021-12-01 136.58 136.59 135.27 135.29 0.0M
2021-11-30 135.88 136.34 134.36 134.36 0.0M
2021-11-29 137.03 138.66 136.60 138.66 0.0M
2021-11-26 134.36 137.47 129.98 136.94 0.0M
2021-11-25 135.25 138.24 135.25 137.05 0.0M
2021-11-24 134.06 135.17 134.06 134.37 0.0M
2021-11-23 134.30 134.30 133.56 134.26 0.0M
2021-11-22 134.36 134.36 131.68 132.57 0.0M
2021-11-19 134.23 134.36 132.51 134.36 0.0M
2021-11-18 133.47 134.00 131.68 131.68 0.0M
2021-11-17 132.13 134.25 130.59 134.25 0.0M
2021-11-16 132.20 134.36 130.87 134.30 0.0M
2021-11-12 129.44 132.56 129.44 132.56 0.0M
2021-11-11 129.84 131.20 128.89 131.20 0.0M
2021-11-10 132.43 132.43 129.55 131.42 0.0M
2021-11-09 130.08 130.08 128.28 129.71 0.0M
2021-11-08 130.33 130.33 126.43 129.70 0.0M
2021-11-05 128.38 130.76 126.55 126.55 0.0M
2021-11-04 132.47 132.47 128.37 128.37 0.0M
2021-11-03 129.98 133.16 128.40 130.11 0.0M
2021-11-01 129.90 131.68 129.90 130.60 0.0M
2021-10-29 132.15 132.57 128.14 131.56 0.0M
2021-10-28 133.11 134.79 131.70 131.70 0.0M
2021-10-27 136.12 136.12 133.35 135.70 0.0M
2021-10-26 133.90 135.30 133.90 135.25 0.0M
2021-10-25 135.24 135.24 134.37 135.24 0.0M
2021-10-22 131.73 133.16 129.89 130.76 0.0M
2021-10-21 135.89 135.89 131.68 134.36 0.0M
2021-10-20 131.73 135.26 131.73 135.23 0.0M
2021-10-19 134.41 135.98 132.14 132.14 0.0M
2021-10-18 132.58 137.04 132.58 134.85 0.0M
2021-10-15 133.94 136.16 132.57 136.16 0.0M
2021-10-14 134.37 136.82 134.36 134.36 0.0M
2021-10-13 134.81 135.27 134.45 135.27 0.0M
2021-10-08 133.06 136.07 133.06 135.68 0.0M
2021-10-07 136.16 136.16 132.60 135.26 0.0M
2021-10-06 134.08 135.90 134.08 135.90 0.0M
2021-10-05 136.94 137.00 135.09 137.00 0.0M
2021-10-04 133.57 137.80 133.51 135.89 0.0M
2021-10-01 134.12 138.55 130.58 133.52 0.0M
2021-09-30 135.97 135.97 130.81 130.81 0.0M
2021-09-29 134.28 136.15 133.10 135.26 0.0M
2021-09-28 134.54 134.54 131.99 134.28 0.0M
2021-09-27 134.36 135.48 132.50 135.48 0.0M
2021-09-24 130.66 134.36 130.66 134.36 0.0M
2021-09-23 129.89 134.36 128.81 134.36 0.0M
2021-09-22 126.46 129.86 126.46 129.86 0.0M
2021-09-21 122.17 124.84 121.82 124.84 0.0M
2021-09-20 124.07 124.07 122.18 122.91 0.0M
2021-09-17 124.79 126.06 124.79 125.60 0.0M
2021-09-16 125.38 126.97 125.38 126.30 0.0M
2021-09-15 126.92 126.92 124.51 125.41 0.0M
2021-09-14 128.09 129.10 125.77 126.92 0.0M
2021-09-13 129.71 131.40 127.20 128.09 0.0M
2021-09-10 131.86 131.86 125.52 129.70 0.0M
2021-09-09 132.48 132.48 127.11 129.73 0.0M
2021-09-08 132.30 132.30 130.97 131.01 0.0M
2021-09-06 130.10 134.36 130.10 130.97 0.0M
2021-09-03 133.16 133.16 129.89 129.89 0.0M
2021-09-02 133.33 133.33 131.33 131.87 0.0M
2021-09-01 134.98 134.98 132.30 132.30 0.0M
2021-08-31 131.61 134.26 131.34 134.26 0.0M
2021-08-30 133.02 133.55 131.68 131.68 0.0M
2021-08-27 133.10 133.94 129.95 131.59 0.0M
2021-08-26 133.50 134.29 130.48 134.27 0.0M
2021-08-25 138.00 138.00 133.48 133.48 0.0M
2021-08-24 134.54 137.32 132.78 137.05 0.0M
2021-08-23 137.94 137.94 133.34 135.28 0.0M
2021-08-20 134.36 138.30 130.34 134.37 0.0M
2021-08-19 131.73 137.68 129.04 135.21 0.0M
2021-08-18 128.25 134.36 126.76 134.36 0.0M
2021-08-17 136.69 137.46 125.40 129.89 0.0M
2021-08-16 138.23 138.72 136.62 137.96 0.0M
2021-08-13 137.98 139.74 136.16 139.74 0.0M
2021-08-12 138.11 138.11 136.60 136.60 0.0M
2021-08-11 137.95 139.36 137.35 137.35 0.0M
2021-08-10 137.21 139.93 137.21 139.82 0.0M
2021-08-09 136.26 139.83 136.26 139.74 0.0M
2021-08-06 138.57 140.86 138.49 139.74 0.0M
2021-08-05 135.99 139.74 135.99 139.74 0.0M
2021-08-04 137.95 137.97 137.94 137.94 0.0M
2021-08-03 138.69 138.70 135.65 137.65 0.0M
2021-08-02 135.89 137.96 135.89 137.95 0.0M
2021-07-30 138.68 139.56 134.15 135.26 0.0M
2021-07-29 138.81 138.85 135.87 138.69 0.0M
2021-07-28 136.43 138.81 136.43 138.81 0.0M
2021-07-27 136.92 137.96 133.57 136.14 0.0M
2021-07-26 137.08 137.08 135.37 135.37 0.0M
2021-07-23 136.11 139.11 136.11 136.88 0.0M
2021-07-22 138.40 139.73 138.40 139.73 0.0M
2021-07-21 136.33 138.84 136.33 138.84 0.0M
2021-07-20 135.50 138.83 135.50 138.40 0.0M
2021-07-19 134.39 139.51 134.36 138.84 0.0M
2021-07-16 136.63 139.73 136.60 139.73 0.0M
2021-07-15 138.61 138.61 136.15 138.61 0.0M
2021-07-14 136.17 137.94 136.17 137.94 0.0M
2021-07-13 137.20 137.50 135.71 135.71 0.0M
2021-07-12 137.95 139.74 137.57 138.80 0.0M
2021-07-08 136.16 136.16 136.16 136.16 0.0M
2021-07-07 136.17 136.17 136.17 136.17 0.0M
2021-07-06 136.19 136.19 135.37 135.37 0.0M
2021-07-05 136.79 137.05 136.68 137.05 0.0M
2021-07-02 137.05 137.05 136.68 136.68 0.0M
2021-07-01 140.11 140.11 137.10 137.10 0.0M
2021-06-30 136.26 141.24 136.26 141.24 0.0M
2021-06-29 137.05 139.18 136.26 139.18 0.0M
2021-06-28 136.68 137.95 136.68 137.95 0.0M
2021-06-25 140.46 140.46 136.68 136.68 0.0M
2021-06-24 142.86 142.86 139.77 140.42 0.0M
2021-06-23 138.13 144.22 138.13 143.32 0.0M
2021-06-22 139.72 142.39 138.49 142.39 0.0M
2021-06-21 141.53 141.53 138.04 141.41 0.0M
2021-06-18 145.91 146.82 141.58 141.58 0.0M
2021-06-17 143.33 145.83 142.97 142.98 0.0M
2021-06-16 144.67 146.00 143.32 146.00 0.0M
2021-06-15 145.54 145.71 145.54 145.71 0.0M
2021-06-14 142.96 143.32 142.16 143.32 0.0M
2021-06-11 144.82 144.92 139.30 141.27 0.0M
2021-06-10 140.63 146.01 140.63 143.32 0.0M
2021-06-09 138.51 140.63 138.51 140.63 0.0M
2021-06-08 139.75 142.83 138.31 138.41 0.0M
2021-06-07 141.53 144.45 141.53 141.56 0.0M
2021-06-04 141.75 143.76 141.75 141.97 0.0M
2021-06-02 145.96 145.96 141.60 141.74 0.0M
2021-06-01 142.45 144.22 142.45 144.21 0.0M
2021-05-31 142.06 143.24 141.52 141.52 0.0M
2021-05-28 143.41 144.22 142.27 144.22 0.0M
2021-05-27 141.67 144.20 141.67 143.95 0.0M
2021-05-26 145.66 146.82 143.32 143.32 0.0M
2021-05-25 145.10 146.99 145.10 146.99 0.0M
2021-05-24 143.79 146.01 143.79 145.11 0.0M
2021-05-21 141.53 143.79 141.53 143.79 0.0M
2021-05-20 143.52 144.22 141.56 141.56 0.0M
2021-05-19 141.54 145.11 141.54 145.11 0.0M
2021-05-18 141.53 144.22 141.53 144.22 0.0M
2021-05-17 138.97 141.53 138.97 141.53 0.0M
2021-05-14 141.58 141.62 139.54 141.53 0.0M
2021-05-13 139.74 140.30 138.95 139.74 0.0M
2021-05-12 139.87 139.87 138.65 139.74 0.0M
2021-05-11 138.84 139.66 136.87 139.66 0.0M
2021-05-10 137.05 140.54 136.19 140.54 0.0M
2021-05-07 138.53 138.70 138.40 138.40 0.0M
2021-05-06 137.72 139.49 137.72 138.40 0.0M
2021-05-05 137.85 139.74 133.57 139.74 0.0M
2021-05-04 137.97 137.97 135.83 137.86 0.0M
2021-05-03 139.95 140.30 139.24 140.06 0.0M
2021-04-30 142.70 142.70 138.31 138.31 0.0M
2021-04-29 138.54 141.44 138.54 141.44 0.0M
2021-04-28 143.08 143.08 141.74 141.75 0.0M
2021-04-27 141.52 142.43 140.63 142.43 0.0M
2021-04-26 141.52 142.40 138.92 142.40 0.0M
2021-04-23 141.36 141.52 140.64 141.52 0.0M
2021-04-22 141.47 141.50 138.92 139.20 0.0M
2021-04-20 141.68 141.98 140.63 140.63 0.0M
2021-04-19 144.11 144.11 141.34 141.34 0.0M
2021-04-16 142.67 143.32 141.53 143.32 0.0M
2021-04-15 142.87 144.22 142.07 142.76 0.0M
2021-04-14 139.74 145.11 139.74 145.11 0.0M
2021-04-13 139.04 140.62 139.04 140.62 0.0M
2021-04-12 139.74 140.69 138.82 140.64 0.0M
2021-04-09 138.84 141.51 136.66 141.51 0.0M
2021-04-08 137.05 139.40 137.05 138.83 0.0M
2021-04-07 139.47 139.74 137.04 137.04 0.0M
2021-04-06 137.57 139.97 137.57 138.49 0.0M
2021-04-05 136.16 137.73 134.36 137.49 0.0M
2021-04-01 136.90 136.90 135.39 135.39 0.0M
2021-03-31 139.74 139.74 137.94 137.94 0.0M
2021-03-30 134.37 138.33 134.36 138.33 0.0M
2021-03-29 140.61 140.61 137.51 137.51 0.0M
2021-03-26 141.52 147.35 138.89 140.64 0.0M
2021-03-25 136.86 139.73 134.81 139.73 0.0M
2021-03-24 136.69 136.69 136.69 136.69 0.0M
2021-03-23 134.44 140.62 134.44 140.62 0.0M
2021-03-22 134.36 138.81 134.36 138.81 0.0M
2021-03-19 138.83 138.83 134.36 138.83 0.0M
2021-03-18 138.05 139.67 138.05 138.83 0.0M
2021-03-17 133.10 138.74 133.10 138.59 0.0M
2021-03-16 136.60 139.47 136.16 138.73 0.0M
2021-03-15 133.92 134.36 133.92 134.26 0.0M
2021-03-12 132.57 132.57 129.12 132.39 0.0M
2021-03-11 125.58 134.36 125.58 134.36 0.0M
2021-03-10 125.41 128.74 123.62 123.62 0.0M
2021-03-09 125.51 129.98 123.66 125.41 0.0M
2021-03-08 127.66 127.66 124.06 124.06 0.0M
2021-03-05 122.72 132.56 122.63 129.89 0.0M
2021-03-04 126.30 126.30 121.82 121.82 0.0M
2021-03-03 133.32 133.32 120.93 126.30 0.0M
2021-03-02 131.24 136.16 130.78 131.23 0.0M
2021-03-01 132.18 132.57 131.24 132.57 0.0M
2021-02-26 135.26 135.27 130.88 131.24 0.0M
2021-02-25 136.65 136.65 134.80 134.80 0.0M
2021-02-24 137.50 138.17 134.36 138.17 0.0M
2021-02-23 137.59 138.58 137.05 137.05 0.0M
2021-02-22 138.84 139.35 137.05 137.05 0.0M
2021-02-19 140.39 141.46 138.95 140.38 0.0M
2021-02-18 142.16 142.16 140.03 140.37 0.0M
2021-02-17 143.15 143.15 142.16 142.16 0.0M
2021-02-12 142.36 145.19 141.63 143.32 0.0M
2021-02-11 143.30 145.12 141.58 144.08 0.0M
2021-02-10 140.78 141.91 140.78 141.35 0.0M
2021-02-09 142.47 143.94 141.44 143.63 0.0M
2021-02-08 146.01 147.51 139.33 142.43 0.0M
2021-02-05 146.22 146.71 144.87 146.71 0.0M
2021-02-04 145.82 146.98 144.93 145.81 0.0M
2021-02-03 144.12 146.76 144.12 145.06 0.0M
2021-02-02 142.75 143.06 141.36 142.25 0.0M
2021-02-01 145.38 145.38 141.73 141.73 0.0M
2021-01-29 146.47 146.47 145.03 145.38 0.0M
2021-01-28 146.27 146.56 145.69 146.07 0.0M
2021-01-27 145.85 145.86 145.07 145.86 0.0M
2021-01-26 147.49 148.04 145.85 145.85 0.0M
2021-01-22 146.40 147.95 146.00 146.00 0.0M
2021-01-21 148.36 148.49 145.82 147.15 0.0M
2021-01-20 150.67 150.67 148.28 148.91 0.0M
2021-01-19 150.59 150.71 150.02 150.67 0.0M
2021-01-18 148.75 149.74 148.75 149.74 0.0M
2021-01-15 149.54 150.71 148.49 148.75 0.0M
2021-01-14 151.30 151.30 150.70 150.71 0.0M
2021-01-13 151.78 151.97 149.82 151.24 0.0M
2021-01-12 151.93 152.26 151.08 151.91 0.0M
2021-01-11 151.56 152.04 151.01 152.04 0.0M
2021-01-08 151.33 152.44 150.84 152.44 0.0M
2021-01-07 150.21 151.91 150.21 151.42 0.0M
2021-01-06 151.16 152.10 150.11 152.04 0.0M
2021-01-05 150.10 152.91 150.10 152.49 0.0M
2021-01-04 152.84 152.84 152.40 152.40 0.0M