|
 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 | | 2018-05-22 | 59,300 | 58.20 | 59.00 | 58.15 | 58.80 | 00:00:00 | | 2018-05-23 | 67,500 | 58.50 | 58.69 | 57.89 | 57.89 | 00:00:00 | | 2018-05-24 | 29,900 | 57.70 | 58.39 | 57.06 | 58.35 | 00:00:00 | | 2018-05-25 | 31,900 | 58.20 | 58.21 | 57.40 | 57.54 | 00:00:00 | | 2018-05-28 | 103,100 | 57.85 | 57.85 | 55.00 | 55.20 | 00:00:00 | | 2018-05-29 | 114,100 | 56.00 | 56.00 | 54.61 | 55.48 | 00:00:00 | | 2018-05-30 | 114,500 | 55.30 | 57.33 | 55.16 | 57.33 | 00:00:00 | | 2018-06-01 | 92,100 | 57.60 | 58.90 | 56.81 | 56.81 | 00:00:00 | | 2018-06-04 | 20,200 | 57.13 | 57.59 | 57.13 | 57.59 | 00:00:00 | | 2018-06-05 | 54,400 | 57.76 | 58.15 | 57.00 | 57.00 | 00:00:00 | | 2018-06-06 | 46,900 | 56.98 | 57.91 | 56.60 | 57.82 | 00:00:00 | | 2018-06-07 | 97,900 | 57.71 | 58.20 | 56.00 | 57.02 | 00:00:00 | | 2018-06-08 | 85,700 | 57.06 | 58.69 | 55.85 | 58.69 | 00:00:00 | | 2018-06-11 | 88,000 | 58.73 | 60.98 | 58.66 | 59.69 | 00:00:00 | | 2018-06-12 | 65,200 | 59.98 | 60.13 | 58.52 | 59.15 | 00:00:00 | | 2018-06-13 | 78,600 | 59.49 | 60.48 | 58.46 | 59.53 | 00:00:00 | | 2018-06-14 | 86,000 | 59.06 | 60.45 | 58.48 | 59.40 | 00:00:00 | | 2018-06-15 | 217,600 | 59.40 | 60.25 | 57.80 | 60.25 | 00:00:00 | | 2018-06-18 | 23,300 | 60.25 | 60.98 | 59.51 | 59.51 | 00:00:00 | | 2018-06-19 | 45,800 | 60.26 | 60.31 | 59.10 | 59.23 | 00:00:00 | | 2018-06-20 | 44,600 | 59.39 | 59.89 | 58.42 | 58.42 | 00:00:00 | | 2018-06-21 | 44,100 | 58.42 | 59.23 | 57.06 | 58.48 | 00:00:00 | | 2018-06-22 | 26,900 | 58.03 | 59.90 | 58.03 | 59.80 | 00:00:00 | | 2018-06-25 | 8,900 | 59.97 | 59.97 | 59.11 | 59.30 | 00:00:00 | | 2018-06-26 | 99,400 | 59.78 | 60.99 | 58.63 | 59.16 | 00:00:00 | | 2018-06-27 | 11,900 | 59.51 | 59.65 | 58.49 | 58.60 | 00:00:00 | | 2018-06-28 | 28,400 | 59.09 | 59.09 | 57.58 | 57.90 | 00:00:00 | | 2018-06-29 | 69,500 | 58.26 | 59.86 | 58.26 | 59.32 | 00:00:00 | | 2018-07-02 | 48,500 | 59.32 | 59.89 | 57.50 | 57.82 | 00:00:00 | | 2018-07-03 | 23,500 | 57.89 | 58.75 | 57.65 | 57.93 | 00:00:00 | | 2018-07-04 | 13,400 | 58.51 | 58.51 | 57.80 | 57.95 | 00:00:00 | | 2018-07-05 | 83,500 | 58.20 | 58.70 | 57.52 | 57.95 | 00:00:00 | | 2018-07-06 | 14,500 | 58.25 | 58.60 | 58.00 | 58.60 | 00:00:00 | | 2018-07-09 | 0 | 58.60 | 58.60 | 58.60 | 58.60 | 00:00:00 | | 2018-07-10 | 120,900 | 58.39 | 63.31 | 57.87 | 63.31 | 00:00:00 | | 2018-07-11 | 32,200 | 62.82 | 62.84 | 59.90 | 59.90 | 00:00:00 | | 2018-07-12 | 23,900 | 60.34 | 60.80 | 59.72 | 60.00 | 00:00:00 | | 2018-07-13 | 24,100 | 60.36 | 61.95 | 60.16 | 61.95 | 00:00:00 | | 2018-07-16 | 27,400 | 61.50 | 62.82 | 61.49 | 61.92 | 00:00:00 | | 2018-07-17 | 27,800 | 62.33 | 62.37 | 60.46 | 60.46 | 00:00:00 | | 2018-07-18 | 18,100 | 60.41 | 61.39 | 60.28 | 60.29 | 00:00:00 | | 2018-07-19 | 16,500 | 60.20 | 61.20 | 60.00 | 61.10 | 00:00:00 | | 2018-07-20 | 19,500 | 61.19 | 62.20 | 60.76 | 61.58 | 00:00:00 | | 2018-07-23 | 16,700 | 61.58 | 62.00 | 60.46 | 61.22 | 00:00:00 | | 2018-07-24 | 36,200 | 61.50 | 63.33 | 61.30 | 63.33 | 00:00:00 | | 2018-07-25 | 38,200 | 63.36 | 63.40 | 61.27 | 61.80 | 00:00:00 | | 2018-07-26 | 6,700 | 61.80 | 62.09 | 61.13 | 61.13 | 00:00:00 | | 2018-07-27 | 24,100 | 61.46 | 61.46 | 60.81 | 60.81 | 00:00:00 | | 2018-07-30 | 27,300 | 60.90 | 61.28 | 60.52 | 60.52 | 00:00:00 | | 2018-07-31 | 24,000 | 60.55 | 61.06 | 59.66 | 59.66 | 00:00:00 | | 2018-08-01 | 34,800 | 59.07 | 61.79 | 59.07 | 61.28 | 00:00:00 | | 2018-08-02 | 11,100 | 61.64 | 61.64 | 60.53 | 61.01 | 00:00:00 | | 2018-08-03 | 8,800 | 61.01 | 62.00 | 61.01 | 62.00 | 00:00:00 | | 2018-08-06 | 14,400 | 61.96 | 62.46 | 60.15 | 60.15 | 00:00:00 | | 2018-08-07 | 35,800 | 60.40 | 61.60 | 60.40 | 61.49 | 00:00:00 | | 2018-08-08 | 52,400 | 61.57 | 61.57 | 60.96 | 61.24 | 00:00:00 | | 2018-08-09 | 52,000 | 60.99 | 61.79 | 60.51 | 60.51 | 00:00:00 | | 2018-08-10 | 61,700 | 60.84 | 60.84 | 58.00 | 58.41 | 00:00:00 | | 2018-08-13 | 20,100 | 58.57 | 59.21 | 58.20 | 58.85 | 00:00:00 | | 2018-08-14 | 14,600 | 59.28 | 60.57 | 59.22 | 60.57 | 00:00:00 | | 2018-08-15 | 43,700 | 60.50 | 60.54 | 59.35 | 59.58 | 00:00:00 | | 2018-08-16 | 64,900 | 59.67 | 61.47 | 59.60 | 60.99 | 00:00:00 | | 2018-08-17 | 30,900 | 60.20 | 60.99 | 59.95 | 60.65 | 00:00:00 | | 2018-08-20 | 13,900 | 60.48 | 60.48 | 59.01 | 59.01 | 00:00:00 | | 2018-08-21 | 84,900 | 59.21 | 60.05 | 56.00 | 56.95 | 00:00:00 | | 2018-08-22 | 79,900 | 57.00 | 57.88 | 56.31 | 57.30 | 00:00:00 | | 2018-08-23 | 20,300 | 57.59 | 58.21 | 57.21 | 57.21 | 00:00:00 | | 2018-08-24 | 62,700 | 57.51 | 58.89 | 57.20 | 57.20 | 00:00:00 | | 2018-08-27 | 45,500 | 57.73 | 58.62 | 57.65 | 58.03 | 00:00:00 | | 2018-08-28 | 44,500 | 58.20 | 58.48 | 57.68 | 58.05 | 00:00:00 | | 2018-08-29 | 97,800 | 58.30 | 58.45 | 56.45 | 56.86 | 00:00:00 | | 2018-08-30 | 67,300 | 56.77 | 56.85 | 54.47 | 54.47 | 00:00:00 | | 2018-08-31 | 565,500 | 54.31 | 55.02 | 52.07 | 52.34 | 00:00:00 | | 2018-09-03 | 30,300 | 52.32 | 53.69 | 51.84 | 53.02 | 00:00:00 | | 2018-09-04 | 1,709,500 | 53.05 | 53.05 | 51.73 | 51.73 | 00:00:00 | | 2018-09-05 | 29,100 | 51.90 | 53.10 | 51.15 | 51.96 | 00:00:00 | | 2018-09-06 | 26,900 | 52.30 | 53.50 | 51.57 | 51.79 | 00:00:00 | | 2018-09-10 | 114,700 | 52.64 | 52.78 | 49.21 | 49.39 | 00:00:00 | | 2018-09-11 | 57,900 | 48.99 | 50.76 | 48.12 | 50.00 | 00:00:00 | | 2018-09-12 | 69,300 | 50.54 | 50.54 | 48.00 | 48.00 | 00:00:00 | | 2018-09-13 | 84,900 | 48.11 | 48.20 | 46.62 | 46.88 | 00:00:00 | | 2018-09-14 | 27,900 | 46.90 | 48.00 | 46.55 | 47.77 | 00:00:00 | | 2018-09-17 | 50,600 | 47.50 | 48.90 | 46.84 | 48.26 | 00:00:00 | | 2018-09-18 | 51,000 | 48.29 | 50.86 | 48.15 | 50.48 | 00:00:00 | | 2018-09-19 | 17,700 | 50.16 | 50.23 | 48.52 | 49.60 | 00:00:00 | | 2018-09-20 | 13,400 | 49.78 | 50.06 | 49.50 | 50.06 | 00:00:00 | | 2018-09-21 | 51,900 | 50.37 | 50.48 | 49.33 | 49.33 | 00:00:00 | | 2018-09-24 | 22,500 | 49.52 | 50.35 | 49.20 | 49.30 | 00:00:00 | | 2018-09-25 | 13,200 | 49.00 | 49.43 | 48.57 | 49.15 | 00:00:00 | | 2018-09-26 | 67,600 | 49.16 | 49.48 | 48.56 | 48.80 | 00:00:00 | | 2018-09-27 | 17,000 | 48.97 | 50.11 | 48.97 | 49.77 | 00:00:00 | | 2018-09-28 | 25,300 | 49.91 | 50.00 | 49.24 | 49.24 | 00:00:00 | | 2018-10-01 | 34,200 | 49.40 | 49.50 | 48.08 | 48.20 | 00:00:00 | | 2018-10-02 | 17,600 | 48.84 | 50.25 | 48.84 | 49.52 | 00:00:00 | | 2018-10-03 | 19,700 | 50.50 | 51.69 | 50.35 | 51.39 | 00:00:00 | | 2018-10-04 | 38,200 | 51.46 | 51.95 | 50.75 | 51.00 | 00:00:00 | | 2018-10-05 | 20,100 | 51.37 | 52.94 | 51.37 | 52.80 | 00:00:00 | | 2018-10-10 | 27,900 | 53.70 | 53.90 | 51.92 | 51.95 | 00:00:00 | | 2018-10-11 | 40,400 | 52.47 | 52.60 | 50.27 | 50.94 | 00:00:00 | | 2018-10-15 | 12,600 | 51.11 | 52.20 | 51.10 | 51.90 | 00:00:00 | | 2018-10-16 | 50,600 | 52.30 | 53.08 | 51.76 | 52.01 | 00:00:00 | | 2018-10-17 | 23,300 | 52.02 | 52.83 | 50.62 | 51.46 | 00:00:00 | | 2018-10-18 | 1,300 | 51.82 | 51.82 | 51.32 | 51.32 | 00:00:00 | | 2018-10-19 | 30,500 | 51.40 | 51.50 | 50.25 | 50.38 | 00:00:00 | | 2018-10-22 | 51,000 | 51.29 | 51.29 | 49.45 | 49.77 | 00:00:00 | | 2018-10-23 | 42,100 | 51.36 | 52.77 | 50.77 | 51.90 | 00:00:00 | | 2018-10-24 | 117,800 | 51.91 | 52.21 | 51.56 | 51.95 | 00:00:00 | | 2018-10-25 | 54,900 | 52.29 | 52.40 | 51.12 | 51.75 | 00:00:00 | | 2018-10-26 | 54,400 | 52.20 | 52.49 | 51.64 | 52.49 | 00:00:00 | | 2018-10-29 | 108,000 | 52.70 | 53.00 | 52.09 | 52.30 | 00:00:00 | | 2018-10-30 | 57,600 | 52.98 | 53.30 | 51.11 | 51.68 | 00:00:00 | | 2018-10-31 | 92,100 | 51.86 | 54.18 | 51.50 | 54.10 | 00:00:00 | | 2018-11-01 | 130,400 | 54.02 | 57.19 | 53.30 | 57.18 | 00:00:00 | | 2018-11-05 | 151,500 | 57.10 | 59.30 | 56.78 | 58.81 | 00:00:00 | | 2018-11-06 | 74,300 | 58.64 | 60.48 | 57.28 | 59.13 | 00:00:00 | | 2018-11-07 | 152,200 | 61.00 | 61.59 | 59.00 | 61.00 | 00:00:00 | | 2018-11-08 | 115,700 | 61.48 | 62.05 | 61.00 | 61.35 | 00:00:00 | | 2018-11-09 | 158,100 | 61.54 | 62.60 | 60.36 | 62.60 | 00:00:00 | | 2018-11-12 | 48,600 | 58.12 | 58.12 | 56.50 | 56.81 | 00:00:00 | | 2018-11-13 | 49,600 | 57.00 | 57.25 | 55.01 | 56.06 | 00:00:00 | | 2018-11-14 | 129,600 | 57.00 | 57.77 | 55.11 | 55.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
