|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-24 | 264,400 | 96.46 | 98.44 | 95.51 | 97.90 | 00:00:00 | | 2003-09-25 | 219,400 | 98.10 | 98.60 | 97.00 | 97.15 | 00:00:00 | | 2003-09-26 | 361,700 | 96.39 | 99.50 | 95.30 | 98.60 | 00:00:00 | | 2003-09-29 | 305,700 | 99.99 | 106.99 | 99.99 | 106.50 | 00:00:00 | | 2003-09-30 | 281,800 | 108.70 | 113.80 | 106.62 | 110.56 | 00:00:00 | | 2003-10-01 | 381,500 | 112.45 | 118.50 | 111.65 | 116.67 | 00:00:00 | | 2003-10-02 | 236,600 | 112.01 | 119.00 | 107.00 | 116.50 | 00:00:00 | | 2003-10-03 | 482,500 | 117.67 | 118.50 | 111.50 | 113.05 | 00:00:00 | | 2003-10-06 | 205,600 | 112.92 | 117.49 | 112.77 | 117.49 | 00:00:00 | | 2003-10-07 | 284,500 | 116.00 | 118.50 | 115.60 | 117.20 | 00:00:00 | | 2003-10-08 | 223,400 | 117.30 | 118.50 | 116.10 | 117.99 | 00:00:00 | | 2003-10-09 | 153,000 | 117.99 | 118.98 | 115.10 | 115.35 | 00:00:00 | | 2003-10-10 | 174,300 | 115.00 | 115.50 | 114.00 | 114.60 | 00:00:00 | | 2003-10-13 | 102,300 | 116.99 | 117.00 | 113.50 | 115.30 | 00:00:00 | | 2003-10-14 | 196,200 | 115.00 | 117.49 | 115.00 | 116.50 | 00:00:00 | | 2003-10-15 | 161,100 | 116.01 | 118.00 | 115.10 | 115.53 | 00:00:00 | | 2003-10-16 | 148,400 | 115.01 | 118.00 | 115.01 | 117.50 | 00:00:00 | | 2003-10-17 | 342,700 | 116.46 | 126.00 | 116.30 | 124.41 | 00:00:00 | | 2003-10-20 | 302,700 | 124.41 | 129.20 | 123.90 | 128.00 | 00:00:00 | | 2003-10-21 | 323,400 | 129.00 | 131.90 | 128.20 | 131.90 | 00:00:00 | | 2003-10-22 | 153,400 | 129.95 | 135.00 | 128.00 | 128.50 | 00:00:00 | | 2003-10-23 | 259,900 | 125.95 | 126.00 | 124.01 | 124.50 | 00:00:00 | | 2003-10-24 | 96,900 | 120.01 | 125.50 | 120.00 | 125.00 | 00:00:00 | | 2003-10-27 | 280,300 | 125.90 | 130.00 | 125.50 | 127.01 | 00:00:00 | | 2003-10-28 | 73,400 | 127.51 | 132.90 | 127.51 | 130.60 | 00:00:00 | | 2003-10-29 | 147,300 | 130.00 | 135.00 | 130.00 | 132.10 | 00:00:00 | | 2003-10-30 | 223,900 | 131.30 | 137.00 | 131.30 | 134.01 | 00:00:00 | | 2003-10-31 | 232,400 | 136.00 | 136.50 | 125.00 | 129.01 | 00:00:00 | | 2003-11-03 | 162,500 | 129.00 | 133.00 | 128.00 | 130.00 | 00:00:00 | | 2003-11-04 | 220,500 | 134.90 | 134.90 | 129.50 | 130.20 | 00:00:00 | | 2003-11-05 | 123,000 | 130.00 | 130.00 | 120.00 | 126.01 | 00:00:00 | | 2003-11-06 | 347,900 | 126.01 | 127.00 | 125.00 | 125.71 | 00:00:00 | | 2003-11-07 | 64,600 | 130.00 | 130.00 | 126.00 | 128.10 | 00:00:00 | | 2003-11-10 | 37,900 | 128.15 | 129.00 | 125.11 | 129.00 | 00:00:00 | | 2003-11-11 | 66,800 | 126.01 | 128.00 | 126.01 | 126.51 | 00:00:00 | | 2003-11-12 | 265,200 | 126.51 | 128.99 | 126.51 | 128.50 | 00:00:00 | | 2003-11-13 | 309,600 | 130.00 | 140.00 | 128.00 | 134.50 | 00:00:00 | | 2003-11-14 | 153,900 | 134.60 | 140.00 | 134.60 | 139.50 | 00:00:00 | | 2003-11-17 | 120,100 | 139.50 | 139.99 | 136.80 | 138.70 | 00:00:00 | | 2003-11-18 | 175,600 | 140.00 | 142.00 | 139.51 | 139.51 | 00:00:00 | | 2003-11-19 | 436,600 | 139.00 | 139.50 | 136.00 | 139.50 | 00:00:00 | | 2003-11-20 | 428,900 | 140.99 | 141.00 | 136.00 | 140.00 | 00:00:00 | | 2003-11-21 | 375,300 | 138.50 | 141.50 | 137.80 | 141.00 | 00:00:00 | | 2003-11-24 | 289,500 | 142.00 | 144.00 | 140.50 | 143.30 | 00:00:00 | | 2003-11-25 | 441,000 | 143.99 | 143.99 | 140.01 | 141.01 | 00:00:00 | | 2003-11-26 | 192,100 | 143.90 | 150.00 | 141.00 | 141.00 | 00:00:00 | | 2003-11-27 | 94,900 | 142.01 | 147.50 | 142.01 | 145.50 | 00:00:00 | | 2003-11-28 | 269,900 | 145.50 | 149.99 | 145.50 | 149.00 | 00:00:00 | | 2003-12-01 | 230,200 | 154.98 | 160.00 | 152.11 | 159.99 | 00:00:00 | | 2003-12-02 | 367,100 | 159.00 | 163.00 | 158.00 | 158.50 | 00:00:00 | | 2003-12-03 | 101,000 | 158.26 | 162.00 | 157.50 | 157.50 | 00:00:00 | | 2003-12-04 | 51,900 | 157.51 | 158.00 | 153.00 | 154.00 | 00:00:00 | | 2003-12-05 | 249,300 | 152.87 | 158.50 | 152.00 | 158.00 | 00:00:00 | | 2003-12-08 | 72,500 | 159.00 | 162.00 | 156.00 | 162.00 | 00:00:00 | | 2003-12-09 | 180,200 | 162.00 | 167.00 | 162.00 | 166.50 | 00:00:00 | | 2003-12-10 | 70,200 | 169.11 | 170.00 | 162.02 | 163.95 | 00:00:00 | | 2003-12-11 | 80,500 | 160.00 | 167.99 | 159.00 | 160.50 | 00:00:00 | | 2003-12-12 | 281,200 | 161.00 | 162.00 | 150.01 | 150.03 | 00:00:00 | | 2003-12-15 | 168,700 | 152.01 | 160.00 | 149.20 | 150.01 | 00:00:00 | | 2003-12-16 | 142,800 | 151.00 | 158.40 | 150.01 | 152.00 | 00:00:00 | | 2003-12-17 | 294,500 | 158.69 | 158.69 | 155.50 | 155.50 | 00:00:00 | | 2003-12-18 | 347,500 | 155.50 | 159.20 | 155.50 | 158.00 | 00:00:00 | | 2003-12-19 | 226,900 | 157.00 | 160.00 | 156.50 | 157.00 | 00:00:00 | | 2003-12-22 | 329,000 | 158.00 | 159.10 | 156.50 | 159.00 | 00:00:00 | | 2003-12-23 | 78,100 | 159.30 | 163.00 | 159.00 | 162.99 | 00:00:00 | | 2003-12-24 | 0 | 162.99 | 162.99 | 162.99 | 162.99 | 00:00:00 | | 2003-12-25 | 0 | 162.99 | 162.99 | 162.99 | 162.99 | 00:00:00 | | 2003-12-26 | 218,600 | 163.00 | 173.50 | 161.11 | 173.50 | 00:00:00 | | 2003-12-29 | 173,100 | 173.50 | 181.00 | 173.50 | 179.50 | 00:00:00 | | 2003-12-30 | 150,800 | 184.44 | 185.00 | 177.01 | 179.00 | 00:00:00 | | 2003-12-31 | 0 | 179.00 | 179.00 | 179.00 | 179.00 | 00:00:00 | | 2004-01-01 | 0 | 179.00 | 179.00 | 179.00 | 179.00 | 00:00:00 | | 2004-01-02 | 95,200 | 175.00 | 178.00 | 174.19 | 176.10 | 00:00:00 | | 2004-01-05 | 254,900 | 176.12 | 180.00 | 175.75 | 179.20 | 00:00:00 | | 2004-01-06 | 357,200 | 181.00 | 197.00 | 179.00 | 197.00 | 00:00:00 | | 2004-01-07 | 342,000 | 199.99 | 208.00 | 196.50 | 196.50 | 00:00:00 | | 2004-01-08 | 107,200 | 198.50 | 203.90 | 195.00 | 202.00 | 00:00:00 | | 2004-01-09 | 325,400 | 204.00 | 206.00 | 202.10 | 203.11 | 00:00:00 | | 2004-01-12 | 313,400 | 205.00 | 214.85 | 205.00 | 211.13 | 00:00:00 | | 2004-01-13 | 103,700 | 212.00 | 213.00 | 206.20 | 212.00 | 00:00:00 | | 2004-01-14 | 205,700 | 212.00 | 212.00 | 204.01 | 212.00 | 00:00:00 | | 2004-01-15 | 190,700 | 208.99 | 213.00 | 208.00 | 211.00 | 00:00:00 | | 2004-01-16 | 319,600 | 210.99 | 211.00 | 206.00 | 210.50 | 00:00:00 | | 2004-01-19 | 78,200 | 200.00 | 214.00 | 200.00 | 210.11 | 00:00:00 | | 2004-01-20 | 161,600 | 211.00 | 235.00 | 210.50 | 230.00 | 00:00:00 | | 2004-01-21 | 283,200 | 232.00 | 235.00 | 222.00 | 227.95 | 00:00:00 | | 2004-01-22 | 131,900 | 220.01 | 228.00 | 220.00 | 222.00 | 00:00:00 | | 2004-01-23 | 127,400 | 222.00 | 232.99 | 221.00 | 229.05 | 00:00:00 | | 2004-01-26 | 110,400 | 233.58 | 233.58 | 226.00 | 226.99 | 00:00:00 | | 2004-01-27 | 183,100 | 227.15 | 227.16 | 220.00 | 222.11 | 00:00:00 | | 2004-01-28 | 96,800 | 220.00 | 228.89 | 216.67 | 220.00 | 00:00:00 | | 2004-01-29 | 124,800 | 223.00 | 223.00 | 210.00 | 210.06 | 00:00:00 | | 2004-01-30 | 315,500 | 208.00 | 212.00 | 205.00 | 208.00 | 00:00:00 | | 2004-02-02 | 149,100 | 208.00 | 217.00 | 203.00 | 216.00 | 00:00:00 | | 2004-02-03 | 136,800 | 215.01 | 227.00 | 215.01 | 226.00 | 00:00:00 | | 2004-02-04 | 216,600 | 227.00 | 233.00 | 215.00 | 215.00 | 00:00:00 | | 2004-02-05 | 167,500 | 215.21 | 221.00 | 212.00 | 212.00 | 00:00:00 | | 2004-02-06 | 119,300 | 210.00 | 220.00 | 209.00 | 215.50 | 00:00:00 | | 2004-02-09 | 97,400 | 217.00 | 222.00 | 217.00 | 218.79 | 00:00:00 | | 2004-02-10 | 46,100 | 212.00 | 218.01 | 212.00 | 216.01 | 00:00:00 | | 2004-02-11 | 104,700 | 215.00 | 221.25 | 214.00 | 218.50 | 00:00:00 | | 2004-02-12 | 142,500 | 223.00 | 224.00 | 212.75 | 212.75 | 00:00:00 | | 2004-02-13 | 213,000 | 212.00 | 216.00 | 200.00 | 204.50 | 00:00:00 | | 2004-02-16 | 74,100 | 202.50 | 204.00 | 200.01 | 203.99 | 00:00:00 | | 2004-02-17 | 727,500 | 197.00 | 197.00 | 184.00 | 193.80 | 00:00:00 | | 2004-02-18 | 149,400 | 195.00 | 198.55 | 190.00 | 192.70 | 00:00:00 | | 2004-02-19 | 103,400 | 192.00 | 192.00 | 185.10 | 187.00 | 00:00:00 | | 2004-02-20 | 225,400 | 178.00 | 188.00 | 178.00 | 185.01 | 00:00:00 | | 2004-02-23 | 0 | 185.01 | 185.01 | 185.01 | 185.01 | 00:00:00 | | 2004-02-24 | 0 | 185.01 | 185.01 | 185.01 | 185.01 | 00:00:00 | | 2004-02-25 | 30,000 | 183.00 | 194.99 | 183.00 | 191.00 | 00:00:00 | | 2004-02-26 | 99,000 | 190.50 | 191.00 | 187.00 | 189.00 | 00:00:00 | | 2004-02-27 | 43,100 | 189.00 | 195.00 | 189.00 | 194.00 | 00:00:00 | | 2004-03-01 | 71,000 | 197.00 | 199.50 | 196.00 | 198.99 | 00:00:00 | | 2004-03-02 | 36,100 | 195.00 | 199.99 | 195.00 | 198.62 | 00:00:00 | | 2004-03-03 | 55,900 | 199.00 | 200.00 | 198.00 | 198.29 | 00:00:00 | | 2004-03-04 | 43,600 | 195.00 | 203.00 | 194.00 | 199.04 | 00:00:00 | | 2004-03-05 | 45,700 | 199.05 | 205.00 | 199.00 | 205.00 | 00:00:00 | | 2004-03-08 | 73,600 | 208.00 | 211.90 | 207.00 | 211.00 | 00:00:00 | | 2004-03-09 | 42,600 | 212.00 | 213.00 | 203.50 | 208.00 | 00:00:00 | | 2004-03-10 | 91,300 | 208.00 | 214.00 | 195.00 | 195.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
