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
2022-12-29 107.83 107.83 106.59 106.59 0.0M
2022-12-28 107.01 107.01 104.60 107.01 0.0M
2022-12-27 106.90 107.01 106.90 107.01 0.0M
2022-12-26 106.88 106.88 106.88 106.88 0.0M
2022-12-23 106.85 106.89 106.85 106.89 0.0M
2022-12-22 107.07 107.07 106.77 106.77 0.0M
2022-12-21 109.77 109.77 109.77 109.77 0.0M
2022-12-20 106.89 107.23 106.89 107.23 0.0M
2022-12-19 106.49 106.90 106.23 106.74 0.0M
2022-12-16 105.72 106.66 105.72 106.66 0.0M
2022-12-15 105.39 106.95 105.39 105.72 0.0M
2022-12-14 106.09 106.09 104.43 105.26 0.0M
2022-12-13 106.49 106.49 106.08 106.09 0.0M
2022-12-12 106.08 106.87 105.07 106.49 0.0M
2022-12-09 106.90 106.90 106.16 106.16 0.0M
2022-12-08 106.90 106.90 106.32 106.32 0.0M
2022-12-07 106.90 106.90 106.90 106.90 0.0M
2022-12-06 105.24 107.30 105.24 106.74 0.0M
2022-12-05 110.13 110.13 107.94 107.94 0.0M
2022-12-02 109.59 110.31 109.59 110.17 0.0M
2022-12-01 109.49 111.17 109.49 110.96 0.0M
2022-11-30 109.92 110.37 109.49 109.49 0.0M
2022-11-29 109.83 109.83 109.44 109.44 0.0M
2022-11-28 109.72 109.83 109.72 109.83 0.0M
2022-11-25 109.83 109.83 109.72 109.72 0.0M
2022-11-24 112.65 112.70 112.65 112.70 0.0M
2022-11-23 112.70 112.79 109.32 112.79 0.0M
2022-11-22 112.29 113.11 112.29 112.79 0.0M
2022-11-21 109.27 113.18 109.27 112.28 0.0M
2022-11-18 110.60 110.60 110.25 110.60 0.0M
2022-11-17 107.69 110.65 107.69 110.65 0.0M
2022-11-16 109.82 111.50 109.00 109.00 0.0M
2022-11-14 108.63 113.20 107.54 109.82 0.0M
2022-11-11 108.15 108.15 104.76 105.81 0.0M
2022-11-10 108.99 111.60 108.73 109.82 0.0M
2022-11-09 111.53 111.54 109.51 109.51 0.0M
2022-11-08 111.52 111.70 111.49 111.54 0.0M
2022-11-07 112.44 114.57 110.79 110.81 0.0M
2022-11-04 120.62 122.93 109.50 112.44 0.0M
2022-11-03 125.35 128.52 121.57 121.57 0.0M
2022-11-01 124.60 126.88 122.35 126.52 0.0M
2022-10-31 121.06 124.40 110.67 121.37 0.0M
2022-10-27 103.15 103.36 102.83 102.83 0.0M
2022-10-26 103.94 103.94 102.90 102.90 0.0M
2022-10-25 106.07 106.07 103.13 103.93 0.0M
2022-10-24 106.76 107.24 104.72 106.47 0.0M
2022-10-21 106.82 106.82 106.82 106.82 0.0M
2022-10-20 107.13 107.74 106.36 107.50 0.0M
2022-10-19 108.51 108.51 107.50 107.50 0.0M
2022-10-18 105.52 105.52 105.52 105.52 0.0M
2022-10-17 110.67 110.67 108.28 108.29 0.0M
2022-10-14 109.73 110.27 109.08 109.08 0.0M
2022-10-13 107.50 107.50 107.50 107.50 0.0M
2022-10-11 107.08 107.10 107.08 107.10 0.0M
2022-10-10 104.74 105.08 103.13 103.37 0.0M
2022-10-07 106.31 106.31 104.18 105.49 0.0M
2022-10-05 109.05 109.05 103.62 103.62 0.0M
2022-10-04 108.29 110.27 107.51 107.51 0.0M
2022-10-03 105.12 107.89 105.12 105.55 0.0M
2022-09-30 103.15 106.95 103.14 104.72 0.0M
2022-09-29 107.09 107.09 104.24 104.24 0.0M
2022-09-28 106.70 106.70 105.51 105.51 0.0M
2022-09-27 101.26 107.02 101.25 104.72 0.0M
2022-09-26 107.90 107.90 107.90 107.90 0.0M
2022-09-23 104.69 109.75 104.60 109.75 0.0M
2022-09-22 107.79 110.14 107.77 110.14 0.0M
2022-09-21 109.35 109.35 109.35 109.35 0.0M
2022-09-20 110.14 110.14 103.23 109.75 0.0M
2022-09-16 109.14 112.20 108.17 112.20 0.0M
2022-09-15 110.44 110.44 110.44 110.44 0.0M
2022-09-14 107.83 107.92 107.77 107.87 0.0M
2022-09-13 109.61 109.98 107.77 109.98 0.0M
2022-09-12 110.25 111.73 109.98 109.98 0.0M
2022-09-09 107.16 110.93 107.13 110.93 0.0M
2022-09-08 108.95 108.95 108.95 108.95 0.0M
2022-09-06 107.77 109.35 107.77 109.35 0.0M
2022-09-05 107.77 110.14 107.77 108.42 0.0M
2022-09-02 107.90 108.95 107.77 107.77 0.0M
2022-09-01 108.56 109.35 108.56 108.95 0.0M
2022-08-31 107.39 110.06 107.39 108.57 0.0M
2022-08-30 108.57 108.57 107.12 108.16 0.0M
2022-08-29 108.56 109.34 107.24 108.56 0.0M
2022-08-26 110.88 110.88 108.54 108.54 0.0M
2022-08-25 108.54 110.13 108.54 108.57 0.0M
2022-08-24 107.01 108.56 106.99 108.55 0.0M
2022-08-23 106.97 108.26 106.97 106.97 0.0M
2022-08-22 105.39 106.58 105.39 106.58 0.0M
2022-08-19 105.47 107.94 105.47 107.68 0.0M
2022-08-18 101.35 103.80 101.35 103.80 0.0M
2022-08-17 101.43 101.43 101.42 101.43 0.0M
2022-08-16 97.46 99.11 97.46 99.11 0.0M
2022-08-15 98.26 98.26 97.46 97.46 0.0M
2022-08-12 98.05 98.34 97.86 98.34 0.0M
2022-08-11 96.89 98.05 96.89 98.05 0.0M
2022-08-10 96.67 97.89 96.46 96.46 0.0M
2022-08-09 97.42 97.42 95.19 95.84 0.0M
2022-08-08 97.46 97.46 97.46 97.46 0.0M
2022-08-05 97.07 97.07 97.07 97.07 0.0M
2022-08-04 97.42 98.25 97.07 97.07 0.0M
2022-08-03 95.88 97.43 95.88 97.42 0.0M
2022-08-02 95.88 95.88 95.80 95.88 0.0M
2022-08-01 96.28 96.28 95.10 95.10 0.0M
2022-07-29 96.28 97.43 95.01 95.09 0.0M
2022-07-28 96.78 96.78 96.78 96.78 0.0M
2022-07-27 95.89 96.78 95.11 96.78 0.0M
2022-07-26 95.88 95.88 95.68 95.88 0.0M
2022-07-25 98.72 98.76 98.70 98.70 0.0M
2022-07-21 95.20 95.29 95.20 95.25 0.0M
2022-07-19 95.18 96.32 95.09 95.09 0.0M
2022-07-18 101.66 101.66 101.66 101.66 0.0M
2022-07-15 100.88 100.88 100.80 100.80 0.0M
2022-07-14 102.05 102.05 100.38 100.80 0.0M
2022-07-12 100.46 103.29 100.46 103.29 0.0M
2022-07-11 100.40 100.40 100.40 100.40 0.0M
2022-07-08 101.30 101.64 101.30 101.64 0.0M
2022-07-07 101.76 102.05 101.13 101.64 0.0M
2022-07-06 104.52 104.52 100.47 101.79 0.0M
2022-07-05 103.73 103.73 100.38 100.38 0.0M
2022-07-04 102.91 103.31 102.00 102.00 0.0M
2022-07-01 103.72 105.30 102.90 102.90 0.0M
2022-06-29 105.37 105.37 104.98 104.98 0.0M
2022-06-28 102.89 105.40 102.89 105.40 0.0M
2022-06-27 103.73 104.57 102.81 102.81 0.0M
2022-06-24 103.58 103.59 103.58 103.59 0.0M
2022-06-23 104.50 104.50 104.50 104.50 0.0M
2022-06-22 103.66 105.33 102.68 104.08 0.0M
2022-06-21 103.69 103.69 103.69 103.69 0.0M
2022-06-20 104.49 105.30 104.04 105.30 0.0M
2022-06-17 104.16 104.92 104.16 104.92 0.0M
2022-06-15 101.99 103.66 101.99 103.66 0.0M
2022-06-14 100.36 104.49 100.36 104.49 0.0M
2022-06-13 104.87 104.87 100.33 100.33 0.0M
2022-06-10 105.28 105.28 100.74 104.95 0.0M
2022-06-09 101.99 101.99 101.15 101.15 0.0M
2022-06-08 102.83 102.83 100.44 100.44 0.0M
2022-06-07 103.66 103.66 101.23 101.23 0.0M
2022-06-03 103.69 103.69 103.67 103.67 0.0M
2022-06-02 104.50 104.93 103.67 103.67 0.0M
2022-06-01 104.28 104.50 102.83 104.50 0.0M
2022-05-31 104.48 104.49 103.24 104.38 0.0M
2022-05-30 103.24 103.24 103.24 103.24 0.0M
2022-05-27 102.83 107.24 100.59 103.24 0.0M
2022-05-26 102.84 102.85 102.84 102.85 0.0M
2022-05-25 102.83 102.83 102.83 102.83 0.0M
2022-05-24 103.66 104.08 103.66 103.66 0.0M
2022-05-23 104.50 107.76 103.21 103.22 0.0M
2022-05-20 103.66 103.66 103.33 103.66 0.0M
2022-05-19 102.82 103.24 101.71 103.24 0.0M
2022-05-18 102.41 103.40 102.41 103.08 0.0M
2022-05-17 102.16 102.74 102.16 102.41 0.0M
2022-05-16 102.41 102.73 101.99 102.16 0.0M
2022-05-13 100.32 102.81 100.32 102.31 0.0M
2022-05-12 100.28 100.28 99.57 100.07 0.0M
2022-05-11 100.74 100.74 100.28 100.28 0.0M
2022-05-10 101.49 103.65 96.94 100.93 0.0M
2022-05-09 103.65 103.65 100.21 101.49 0.0M
2022-05-06 102.41 102.83 99.48 100.69 0.0M
2022-05-05 104.50 104.50 102.41 102.70 0.0M
2022-05-04 104.50 104.50 102.41 104.50 0.0M
2022-05-03 105.23 107.42 104.19 104.19 0.0M
2022-05-02 107.01 107.01 102.66 103.52 0.0M
2022-04-29 108.80 108.80 107.50 107.59 0.0M
2022-04-28 106.09 108.68 106.09 108.68 0.0M
2022-04-27 107.44 107.44 106.09 106.09 0.0M
2022-04-26 107.50 107.50 106.17 106.17 0.0M
2022-04-25 107.36 107.36 105.75 107.00 0.0M
2022-04-22 106.60 107.50 106.09 106.09 0.0M
2022-04-20 106.60 106.79 106.60 106.61 0.0M
2022-04-19 106.58 106.59 106.58 106.59 0.0M
2022-04-18 106.59 107.67 106.59 106.59 0.0M
2022-04-14 107.01 107.01 105.34 105.92 0.0M
2022-04-13 105.75 107.83 105.75 105.76 0.0M
2022-04-12 108.59 108.59 105.33 105.78 0.0M
2022-04-11 107.09 107.59 107.04 107.59 0.0M
2022-04-08 107.42 107.42 107.09 107.09 0.0M
2022-04-07 106.35 107.42 106.35 107.42 0.0M
2022-04-06 107.19 107.67 106.35 106.35 0.0M
2022-04-05 106.60 107.59 106.60 107.19 0.0M
2022-04-04 107.01 109.01 105.50 107.47 0.0M
2022-04-01 107.54 112.02 105.33 107.27 0.0M
2022-03-31 106.24 107.54 106.24 107.54 0.0M
2022-03-30 106.18 106.35 104.82 104.82 0.0M
2022-03-29 106.42 106.87 106.17 106.17 0.0M
2022-03-28 106.59 107.01 106.11 106.11 0.0M
2022-03-25 109.51 109.51 106.17 107.16 0.0M
2022-03-24 110.65 112.22 109.87 111.71 0.0M
2022-03-23 108.03 110.38 108.03 109.81 0.0M
2022-03-22 101.46 105.97 101.46 105.84 0.0M
2022-03-21 101.29 102.78 99.52 101.03 0.0M
2022-03-18 99.43 102.73 99.43 99.89 0.0M
2022-03-17 98.60 99.03 98.60 99.02 0.0M
2022-03-16 98.49 99.38 98.49 98.63 0.0M
2022-03-15 99.37 99.43 96.38 98.47 0.0M
2022-03-14 96.70 100.23 96.54 99.40 0.0M
2022-03-11 94.59 96.01 94.59 96.01 0.0M
2022-03-10 93.83 94.78 93.70 94.62 0.0M
2022-03-09 93.78 94.35 93.76 94.35 0.0M
2022-03-08 92.61 93.01 92.22 92.99 0.0M
2022-03-07 110.25 111.66 108.42 108.42 0.0M
2022-03-04 110.24 112.09 109.28 111.43 0.0M
2022-03-03 108.41 110.13 108.41 109.30 0.0M
2022-03-02 111.40 112.26 108.37 108.37 0.0M
2022-02-25 106.25 111.19 105.43 111.19 0.0M
2022-02-24 104.47 104.47 95.88 102.59 0.0M
2022-02-23 110.90 110.90 105.44 105.44 0.0M
2022-02-22 110.72 111.20 109.76 110.63 0.0M
2022-02-21 110.25 110.96 109.80 110.24 0.0M
2022-02-18 111.67 112.06 109.28 110.19 0.0M
2022-02-17 113.58 113.58 110.72 112.10 0.0M
2022-02-16 112.63 112.63 111.67 112.15 0.0M
2022-02-15 112.18 113.58 112.01 112.01 0.0M
2022-02-14 113.11 113.11 111.58 112.15 0.0M
2022-02-11 115.01 116.01 112.16 112.16 0.0M
2022-02-10 113.44 114.47 113.11 113.87 0.0M
2022-02-09 113.59 115.23 112.86 113.44 0.0M
2022-02-08 115.13 115.86 112.86 112.86 0.0M
2022-02-07 117.43 118.74 115.03 115.98 0.0M
2022-02-04 123.60 126.53 117.43 117.43 0.0M
2022-02-03 121.84 122.69 121.79 121.79 0.0M
2022-02-02 123.64 123.64 120.83 123.52 0.0M
2022-02-01 124.12 124.12 121.08 121.88 0.0M
2022-01-31 121.74 124.13 121.74 122.89 0.0M
2022-01-28 123.29 124.61 120.78 120.78 0.0M
2022-01-27 124.61 126.37 123.29 123.29 0.0M
2022-01-26 128.25 128.26 124.69 124.69 0.0M
2022-01-25 127.49 127.77 126.05 126.53 0.0M
2022-01-24 130.32 130.32 126.53 127.97 0.0M
2022-01-21 130.24 130.37 128.50 128.50 0.0M
2022-01-20 129.40 129.40 127.49 128.55 0.0M
2022-01-19 130.37 130.85 127.11 127.11 0.0M
2022-01-18 135.13 135.13 127.63 127.63 0.0M
2022-01-17 137.29 137.29 133.82 134.19 0.0M
2022-01-14 138.04 139.65 137.28 137.28 0.0M
2022-01-13 138.51 140.28 137.63 137.63 0.0M
2022-01-12 139.95 140.88 138.03 139.94 0.0M
2022-01-11 139.95 139.95 138.71 138.71 0.0M
2022-01-10 140.92 141.85 139.94 139.94 0.0M
2022-01-07 142.72 142.72 140.86 142.35 0.0M
2022-01-06 139.93 141.85 138.99 140.86 0.0M
2022-01-05 141.88 143.78 137.08 137.08 0.0M
2022-01-04 144.45 144.45 143.31 143.31 0.0M
2022-01-03 144.74 146.65 141.28 141.87 0.0M