|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Last Trade | 58.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.19 (+1.02%) | Open | 57.31 | | High | 58.50 | Low | 57.04 | | Volume | 25,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.27 x 0 - 51.43 x 0 | | Former Close | 57.31 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CGAS5.SA quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-11-28 | 50,900 | 55.30 | 55.45 | 53.90 | 53.90 | 00:00:00 | | 2017-11-29 | 45,700 | 54.02 | 54.89 | 53.45 | 54.04 | 00:00:00 | | 2017-11-30 | 207,100 | 54.13 | 57.38 | 52.75 | 57.38 | 00:00:00 | | 2017-12-01 | 83,000 | 57.14 | 57.14 | 54.30 | 54.51 | 00:00:00 | | 2017-12-04 | 84,400 | 54.99 | 56.09 | 54.21 | 54.21 | 00:00:00 | | 2017-12-05 | 44,400 | 54.49 | 55.00 | 54.01 | 54.01 | 00:00:00 | | 2017-12-06 | 83,800 | 53.81 | 54.94 | 53.26 | 53.41 | 00:00:00 | | 2017-12-07 | 84,000 | 53.22 | 54.35 | 53.06 | 54.21 | 00:00:00 | | 2017-12-08 | 48,300 | 54.45 | 54.99 | 53.73 | 54.25 | 00:00:00 | | 2017-12-11 | 35,100 | 54.21 | 54.93 | 53.55 | 53.55 | 00:00:00 | | 2017-12-12 | 33,000 | 53.67 | 53.94 | 52.72 | 53.67 | 00:00:00 | | 2017-12-13 | 179,500 | 53.66 | 53.79 | 52.59 | 53.00 | 00:00:00 | | 2017-12-14 | 211,400 | 52.98 | 55.41 | 52.98 | 54.91 | 00:00:00 | | 2017-12-15 | 93,800 | 54.48 | 55.69 | 54.45 | 55.15 | 00:00:00 | | 2017-12-18 | 56,300 | 54.98 | 55.55 | 54.42 | 55.00 | 00:00:00 | | 2017-12-19 | 60,100 | 55.00 | 55.45 | 54.82 | 55.18 | 00:00:00 | | 2017-12-20 | 83,100 | 55.18 | 56.11 | 55.16 | 55.73 | 00:00:00 | | 2017-12-21 | 318,100 | 56.00 | 59.09 | 56.00 | 58.13 | 00:00:00 | | 2017-12-22 | 152,600 | 58.35 | 59.47 | 57.71 | 59.00 | 00:00:00 | | 2017-12-25 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2017-12-26 | 155,800 | 60.00 | 60.64 | 59.00 | 60.64 | 00:00:00 | | 2017-12-27 | 139,500 | 59.50 | 59.50 | 58.11 | 58.80 | 00:00:00 | | 2017-12-28 | 160,700 | 58.79 | 60.09 | 58.50 | 60.00 | 00:00:00 | | 2017-12-29 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | | 2018-01-02 | 278,700 | 59.35 | 60.00 | 59.33 | 59.85 | 00:00:00 | | 2018-01-03 | 109,100 | 59.88 | 60.79 | 59.43 | 60.60 | 00:00:00 | | 2018-01-04 | 158,800 | 60.70 | 61.75 | 60.23 | 61.00 | 00:00:00 | | 2018-01-05 | 187,400 | 60.79 | 63.00 | 60.43 | 63.00 | 00:00:00 | | 2018-01-08 | 77,100 | 62.84 | 63.68 | 62.54 | 63.10 | 00:00:00 | | 2018-01-09 | 63,900 | 63.20 | 63.35 | 62.52 | 62.52 | 00:00:00 | | 2018-01-10 | 58,600 | 62.79 | 63.45 | 62.40 | 62.55 | 00:00:00 | | 2018-01-11 | 56,100 | 63.14 | 64.49 | 62.64 | 63.42 | 00:00:00 | | 2018-01-12 | 245,900 | 63.50 | 65.00 | 63.00 | 63.59 | 00:00:00 | | 2018-01-15 | 59,500 | 64.02 | 65.00 | 64.02 | 64.31 | 00:00:00 | | 2018-01-16 | 63,000 | 64.69 | 65.10 | 63.01 | 63.01 | 00:00:00 | | 2018-01-17 | 61,500 | 63.00 | 64.15 | 62.87 | 63.67 | 00:00:00 | | 2018-01-18 | 53,900 | 64.00 | 64.22 | 62.45 | 62.45 | 00:00:00 | | 2018-01-19 | 34,900 | 62.44 | 63.57 | 62.44 | 63.00 | 00:00:00 | | 2018-01-22 | 29,700 | 63.00 | 63.61 | 61.49 | 62.50 | 00:00:00 | | 2018-01-23 | 138,600 | 62.14 | 62.21 | 61.04 | 61.04 | 00:00:00 | | 2018-01-24 | 140,000 | 61.33 | 62.75 | 61.03 | 61.30 | 00:00:00 | | 2018-01-25 | 0 | 61.30 | 61.30 | 61.30 | 61.30 | 00:00:00 | | 2018-01-26 | 87,800 | 61.99 | 62.15 | 60.46 | 60.85 | 00:00:00 | | 2018-01-29 | 91,100 | 60.80 | 60.82 | 59.74 | 60.16 | 00:00:00 | | 2018-01-30 | 57,900 | 60.25 | 60.25 | 59.34 | 59.68 | 00:00:00 | | 2018-01-31 | 81,800 | 60.35 | 60.85 | 60.15 | 60.55 | 00:00:00 | | 2018-02-01 | 45,500 | 60.32 | 60.79 | 60.32 | 60.65 | 00:00:00 | | 2018-02-02 | 67,600 | 60.44 | 60.76 | 59.83 | 60.70 | 00:00:00 | | 2018-02-05 | 46,500 | 60.31 | 60.31 | 58.87 | 58.87 | 00:00:00 | | 2018-02-06 | 76,000 | 58.70 | 60.01 | 58.61 | 60.01 | 00:00:00 | | 2018-02-07 | 44,200 | 59.92 | 60.33 | 59.36 | 59.54 | 00:00:00 | | 2018-02-08 | 89,100 | 59.84 | 60.76 | 59.84 | 60.75 | 00:00:00 | | 2018-02-09 | 80,200 | 60.76 | 60.76 | 59.56 | 60.49 | 00:00:00 | | 2018-02-14 | 38,000 | 60.80 | 60.98 | 60.26 | 60.53 | 00:00:00 | | 2018-02-15 | 64,700 | 60.76 | 60.77 | 59.80 | 59.80 | 00:00:00 | | 2018-02-16 | 84,900 | 59.90 | 60.49 | 59.37 | 60.25 | 00:00:00 | | 2018-02-19 | 70,300 | 60.45 | 61.98 | 60.13 | 61.98 | 00:00:00 | | 2018-02-20 | 118,300 | 61.88 | 64.71 | 61.28 | 64.71 | 00:00:00 | | 2018-02-21 | 141,900 | 64.71 | 65.91 | 63.51 | 64.50 | 00:00:00 | | 2018-02-22 | 168,900 | 64.41 | 65.06 | 63.55 | 64.90 | 00:00:00 | | 2018-02-23 | 228,900 | 64.89 | 64.89 | 60.90 | 60.90 | 00:00:00 | | 2018-02-26 | 267,500 | 60.99 | 61.20 | 59.15 | 59.85 | 00:00:00 | | 2018-02-27 | 86,200 | 60.00 | 60.63 | 59.56 | 60.20 | 00:00:00 | | 2018-02-28 | 197,700 | 60.27 | 60.27 | 58.91 | 58.91 | 00:00:00 | | 2018-03-01 | 89,800 | 59.00 | 60.80 | 58.10 | 60.76 | 00:00:00 | | 2018-03-02 | 68,600 | 60.21 | 60.21 | 58.80 | 60.00 | 00:00:00 | | 2018-03-05 | 39,600 | 60.00 | 60.36 | 59.15 | 59.60 | 00:00:00 | | 2018-03-06 | 34,000 | 60.00 | 60.09 | 59.32 | 59.60 | 00:00:00 | | 2018-03-07 | 51,400 | 59.60 | 59.80 | 58.85 | 59.40 | 00:00:00 | | 2018-03-08 | 59,700 | 59.30 | 59.60 | 58.50 | 59.50 | 00:00:00 | | 2018-03-09 | 74,800 | 59.70 | 59.70 | 59.00 | 59.01 | 00:00:00 | | 2018-03-12 | 129,100 | 59.21 | 59.30 | 58.25 | 58.60 | 00:00:00 | | 2018-03-13 | 185,000 | 58.70 | 61.05 | 58.70 | 61.00 | 00:00:00 | | 2018-03-14 | 40,200 | 61.15 | 61.57 | 59.85 | 60.48 | 00:00:00 | | 2018-03-15 | 39,400 | 60.30 | 61.40 | 59.40 | 60.17 | 00:00:00 | | 2018-03-16 | 58,200 | 60.30 | 60.59 | 58.51 | 58.51 | 00:00:00 | | 2018-03-19 | 42,800 | 58.81 | 59.90 | 58.60 | 59.44 | 00:00:00 | | 2018-03-20 | 26,400 | 59.40 | 59.97 | 58.90 | 59.10 | 00:00:00 | | 2018-03-21 | 99,900 | 59.10 | 59.10 | 57.50 | 57.50 | 00:00:00 | | 2018-03-22 | 42,300 | 57.82 | 58.51 | 57.41 | 58.51 | 00:00:00 | | 2018-03-23 | 34,000 | 58.10 | 58.40 | 57.22 | 57.37 | 00:00:00 | | 2018-03-26 | 26,600 | 57.52 | 58.75 | 57.52 | 58.29 | 00:00:00 | | 2018-03-27 | 98,900 | 58.30 | 58.60 | 57.61 | 57.83 | 00:00:00 | | 2018-03-28 | 39,600 | 58.00 | 58.86 | 57.56 | 58.86 | 00:00:00 | | 2018-03-29 | 36,800 | 58.86 | 59.39 | 58.41 | 58.58 | 00:00:00 | | 2018-04-02 | 25,300 | 58.56 | 58.98 | 57.91 | 58.35 | 00:00:00 | | 2018-04-03 | 44,700 | 58.69 | 58.89 | 57.38 | 57.38 | 00:00:00 | | 2018-04-04 | 25,900 | 57.40 | 57.65 | 57.25 | 57.38 | 00:00:00 | | 2018-04-05 | 82,900 | 57.75 | 58.59 | 57.31 | 58.02 | 00:00:00 | | 2018-04-06 | 58,200 | 57.95 | 58.95 | 57.22 | 57.40 | 00:00:00 | | 2018-04-09 | 50,700 | 57.51 | 58.10 | 57.00 | 57.20 | 00:00:00 | | 2018-04-10 | 46,300 | 57.67 | 57.68 | 56.55 | 56.70 | 00:00:00 | | 2018-04-11 | 78,900 | 56.70 | 57.15 | 55.67 | 56.06 | 00:00:00 | | 2018-04-12 | 32,500 | 56.32 | 56.98 | 56.03 | 56.25 | 00:00:00 | | 2018-04-13 | 28,900 | 56.51 | 56.51 | 55.61 | 55.75 | 00:00:00 | | 2018-04-16 | 36,800 | 56.18 | 56.20 | 55.50 | 55.78 | 00:00:00 | | 2018-04-17 | 79,500 | 56.12 | 56.12 | 55.43 | 55.71 | 00:00:00 | | 2018-04-18 | 35,400 | 55.75 | 56.84 | 55.75 | 56.43 | 00:00:00 | | 2018-04-19 | 61,800 | 56.60 | 56.82 | 55.53 | 56.36 | 00:00:00 | | 2018-04-20 | 37,700 | 56.21 | 58.62 | 56.16 | 57.94 | 00:00:00 | | 2018-04-23 | 20,200 | 58.00 | 58.19 | 57.51 | 58.04 | 00:00:00 | | 2018-04-24 | 65,700 | 58.04 | 59.95 | 57.42 | 59.45 | 00:00:00 | | 2018-04-25 | 79,300 | 58.73 | 60.94 | 57.91 | 59.57 | 00:00:00 | | 2018-04-26 | 50,800 | 59.99 | 60.25 | 58.89 | 59.65 | 00:00:00 | | 2018-04-27 | 57,700 | 59.91 | 59.91 | 58.28 | 58.28 | 00:00:00 | | 2018-04-30 | 60,400 | 58.31 | 59.35 | 58.20 | 59.35 | 00:00:00 | | 2018-05-02 | 54,100 | 58.92 | 60.40 | 58.61 | 59.59 | 00:00:00 | | 2018-05-03 | 56,100 | 59.41 | 60.16 | 58.55 | 59.69 | 00:00:00 | | 2018-05-04 | 46,300 | 59.26 | 59.49 | 58.92 | 58.95 | 00:00:00 | | 2018-05-07 | 31,600 | 58.97 | 59.10 | 56.88 | 57.33 | 00:00:00 | | 2018-05-08 | 58,800 | 57.64 | 58.50 | 57.00 | 57.68 | 00:00:00 | | 2018-05-09 | 34,100 | 57.42 | 59.00 | 57.40 | 59.00 | 00:00:00 | | 2018-05-10 | 56,200 | 59.15 | 59.49 | 57.82 | 58.05 | 00:00:00 | | 2018-05-11 | 68,600 | 58.05 | 59.49 | 57.70 | 59.37 | 00:00:00 | | 2018-05-14 | 62,300 | 59.00 | 59.20 | 57.70 | 58.37 | 00:00:00 | | 2018-05-15 | 20,700 | 58.00 | 58.82 | 57.60 | 58.55 | 00:00:00 | | 2018-05-16 | 62,700 | 58.50 | 60.07 | 58.49 | 59.55 | 00:00:00 | | 2018-05-17 | 57,500 | 59.83 | 59.83 | 57.81 | 58.35 | 00:00:00 | | 2018-05-18 | 99,900 | 58.25 | 58.52 | 57.72 | 58.48 | 00:00:00 | | 2018-05-21 | 43,300 | 58.51 | 59.00 | 58.03 | 58.43 | 00:00:00 | | 2018-05-22 | 59,300 | 58.20 | 59.00 | 58.15 | 58.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
