|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-10 | 91,300 | 208.00 | 214.00 | 195.00 | 195.00 | 00:00:00 | | 2004-03-11 | 76,500 | 195.00 | 197.95 | 189.00 | 189.00 | 00:00:00 | | 2004-03-12 | 47,000 | 191.00 | 198.00 | 191.00 | 198.00 | 00:00:00 | | 2004-03-15 | 230,000 | 197.00 | 197.00 | 191.00 | 191.00 | 00:00:00 | | 2004-03-16 | 41,500 | 200.00 | 200.00 | 191.99 | 198.40 | 00:00:00 | | 2004-03-17 | 43,600 | 200.00 | 203.00 | 195.51 | 198.00 | 00:00:00 | | 2004-03-18 | 50,900 | 200.00 | 205.00 | 192.00 | 200.20 | 00:00:00 | | 2004-03-19 | 34,200 | 194.00 | 203.00 | 194.00 | 198.00 | 00:00:00 | | 2004-03-22 | 19,900 | 198.00 | 198.00 | 192.30 | 196.99 | 00:00:00 | | 2004-03-23 | 120,700 | 197.00 | 197.00 | 186.01 | 186.01 | 00:00:00 | | 2004-03-24 | 136,200 | 188.00 | 192.00 | 178.00 | 179.51 | 00:00:00 | | 2004-03-25 | 204,700 | 183.00 | 186.00 | 177.03 | 177.50 | 00:00:00 | | 2004-03-26 | 63,500 | 177.51 | 179.50 | 176.50 | 178.00 | 00:00:00 | | 2004-03-29 | 61,400 | 180.00 | 180.21 | 173.00 | 173.00 | 00:00:00 | | 2004-03-30 | 173,300 | 175.00 | 178.99 | 173.50 | 178.99 | 00:00:00 | | 2004-03-31 | 184,200 | 179.50 | 179.70 | 170.21 | 173.00 | 00:00:00 | | 2004-04-01 | 265,600 | 176.00 | 191.00 | 175.99 | 191.00 | 00:00:00 | | 2004-04-02 | 161,100 | 192.30 | 194.59 | 191.00 | 192.67 | 00:00:00 | | 2004-04-05 | 83,700 | 192.50 | 197.00 | 190.00 | 195.00 | 00:00:00 | | 2004-04-06 | 163,100 | 193.99 | 193.99 | 188.00 | 192.00 | 00:00:00 | | 2004-04-07 | 50,000 | 190.52 | 193.70 | 186.99 | 187.00 | 00:00:00 | | 2004-04-08 | 280,600 | 189.00 | 191.90 | 180.01 | 190.00 | 00:00:00 | | 2004-04-09 | 0 | 190.00 | 190.00 | 190.00 | 190.00 | 00:00:00 | | 2004-04-12 | 40,800 | 191.00 | 193.00 | 185.00 | 190.00 | 00:00:00 | | 2004-04-13 | 91,300 | 190.00 | 194.00 | 188.60 | 188.60 | 00:00:00 | | 2004-04-14 | 93,300 | 189.00 | 194.00 | 186.26 | 191.10 | 00:00:00 | | 2004-04-15 | 72,700 | 188.70 | 191.00 | 182.00 | 183.50 | 00:00:00 | | 2004-04-16 | 52,600 | 181.00 | 184.00 | 181.00 | 182.00 | 00:00:00 | | 2004-04-19 | 71,600 | 181.00 | 181.00 | 178.00 | 180.50 | 00:00:00 | | 2004-04-20 | 83,200 | 181.00 | 181.00 | 171.64 | 171.64 | 00:00:00 | | 2004-04-21 | 0 | 171.64 | 171.64 | 171.64 | 171.64 | 00:00:00 | | 2004-04-22 | 143,000 | 172.50 | 172.50 | 162.00 | 166.40 | 00:00:00 | | 2004-04-23 | 0 | 166.40 | 166.40 | 166.40 | 166.40 | 00:00:00 | | 2004-04-26 | 61,300 | 167.00 | 167.00 | 159.00 | 160.00 | 00:00:00 | | 2004-04-27 | 86,800 | 163.49 | 169.00 | 163.30 | 169.00 | 00:00:00 | | 2004-04-28 | 116,000 | 170.98 | 173.99 | 159.99 | 161.11 | 00:00:00 | | 2004-04-29 | 73,400 | 161.21 | 163.79 | 155.00 | 155.12 | 00:00:00 | | 2004-04-30 | 132,300 | 155.98 | 164.00 | 151.51 | 153.51 | 00:00:00 | | 2004-05-03 | 137,600 | 156.97 | 156.97 | 146.00 | 147.31 | 00:00:00 | | 2004-05-04 | 92,700 | 148.56 | 151.99 | 146.01 | 146.01 | 00:00:00 | | 2004-05-05 | 286,800 | 149.98 | 151.20 | 146.40 | 146.52 | 00:00:00 | | 2004-05-06 | 68,100 | 146.10 | 146.10 | 140.00 | 140.00 | 00:00:00 | | 2004-05-07 | 91,100 | 136.51 | 138.00 | 135.00 | 135.00 | 00:00:00 | | 2004-05-10 | 102,800 | 131.00 | 134.00 | 128.00 | 132.70 | 00:00:00 | | 2004-05-11 | 165,500 | 133.21 | 139.00 | 133.21 | 138.10 | 00:00:00 | | 2004-05-12 | 71,300 | 138.10 | 138.10 | 132.30 | 138.00 | 00:00:00 | | 2004-05-13 | 50,800 | 134.00 | 143.00 | 133.57 | 142.00 | 00:00:00 | | 2004-05-14 | 101,000 | 142.80 | 155.00 | 142.80 | 155.00 | 00:00:00 | | 2004-05-17 | 64,500 | 154.88 | 154.88 | 149.20 | 151.50 | 00:00:00 | | 2004-05-18 | 53,600 | 154.96 | 160.50 | 154.96 | 158.90 | 00:00:00 | | 2004-05-19 | 95,000 | 162.00 | 163.98 | 159.01 | 159.01 | 00:00:00 | | 2004-05-20 | 148,000 | 155.00 | 161.45 | 155.00 | 159.00 | 00:00:00 | | 2004-05-21 | 47,900 | 155.01 | 158.47 | 152.02 | 157.90 | 00:00:00 | | 2004-05-24 | 96,700 | 162.40 | 162.99 | 152.00 | 162.00 | 00:00:00 | | 2004-05-25 | 154,300 | 164.97 | 164.97 | 159.21 | 159.65 | 00:00:00 | | 2004-05-26 | 148,500 | 160.00 | 160.99 | 156.01 | 158.00 | 00:00:00 | | 2004-05-27 | 88,300 | 158.00 | 163.50 | 157.99 | 163.50 | 00:00:00 | | 2004-05-28 | 78,500 | 164.90 | 165.00 | 161.58 | 165.00 | 00:00:00 | | 2004-05-31 | 258,700 | 165.00 | 165.50 | 161.21 | 162.50 | 00:00:00 | | 2004-06-01 | 86,600 | 162.50 | 163.96 | 153.00 | 163.00 | 00:00:00 | | 2004-06-02 | 75,900 | 163.00 | 167.00 | 162.80 | 163.01 | 00:00:00 | | 2004-06-03 | 39,000 | 164.48 | 164.48 | 157.20 | 161.00 | 00:00:00 | | 2004-06-04 | 64,400 | 165.00 | 168.67 | 163.00 | 168.00 | 00:00:00 | | 2004-06-07 | 66,300 | 169.99 | 174.98 | 168.11 | 174.50 | 00:00:00 | | 2004-06-08 | 102,800 | 173.00 | 174.40 | 170.81 | 171.00 | 00:00:00 | | 2004-06-09 | 64,100 | 170.01 | 172.98 | 168.00 | 169.03 | 00:00:00 | | 2004-06-10 | 0 | 169.03 | 169.03 | 169.03 | 169.03 | 00:00:00 | | 2004-06-11 | 14,400 | 173.98 | 173.98 | 170.01 | 170.01 | 00:00:00 | | 2004-06-14 | 42,800 | 168.01 | 168.94 | 163.01 | 165.00 | 00:00:00 | | 2004-06-15 | 107,300 | 167.48 | 175.00 | 167.48 | 175.00 | 00:00:00 | | 2004-06-16 | 222,400 | 175.35 | 186.97 | 175.16 | 185.99 | 00:00:00 | | 2004-06-17 | 91,000 | 182.02 | 190.00 | 182.02 | 183.49 | 00:00:00 | | 2004-06-18 | 51,800 | 180.03 | 186.00 | 180.02 | 180.02 | 00:00:00 | | 2004-06-21 | 52,200 | 181.80 | 187.98 | 180.03 | 182.00 | 00:00:00 | | 2004-06-22 | 301,400 | 180.05 | 186.50 | 180.05 | 185.00 | 00:00:00 | | 2004-06-23 | 65,300 | 185.00 | 187.90 | 183.05 | 187.00 | 00:00:00 | | 2004-06-24 | 28,200 | 187.00 | 188.50 | 182.05 | 184.00 | 00:00:00 | | 2004-06-25 | 21,200 | 184.99 | 184.99 | 178.50 | 178.50 | 00:00:00 | | 2004-06-28 | 26,000 | 178.00 | 178.00 | 172.60 | 174.09 | 00:00:00 | | 2004-06-29 | 58,300 | 174.09 | 176.90 | 174.09 | 176.49 | 00:00:00 | | 2004-06-30 | 210,400 | 171.20 | 182.00 | 171.20 | 182.00 | 00:00:00 | | 2004-07-01 | 38,300 | 181.45 | 182.00 | 176.00 | 176.80 | 00:00:00 | | 2004-07-02 | 63,000 | 176.50 | 184.10 | 176.50 | 184.10 | 00:00:00 | | 2004-07-05 | 29,000 | 178.50 | 184.97 | 178.50 | 183.50 | 00:00:00 | | 2004-07-06 | 38,500 | 178.55 | 182.70 | 177.01 | 178.60 | 00:00:00 | | 2004-07-07 | 59,600 | 178.06 | 179.35 | 177.20 | 177.20 | 00:00:00 | | 2004-07-08 | 59,100 | 174.51 | 176.99 | 172.50 | 172.51 | 00:00:00 | | 2004-07-09 | 0 | 172.51 | 172.51 | 172.51 | 172.51 | 00:00:00 | | 2004-07-12 | 73,700 | 176.00 | 179.90 | 174.00 | 179.00 | 00:00:00 | | 2004-07-13 | 50,500 | 176.10 | 179.89 | 174.02 | 177.00 | 00:00:00 | | 2004-07-14 | 122,500 | 175.52 | 185.00 | 175.01 | 175.11 | 00:00:00 | | 2004-07-15 | 185,700 | 179.49 | 180.01 | 177.00 | 178.65 | 00:00:00 | | 2004-07-16 | 106,000 | 180.00 | 187.80 | 180.00 | 185.00 | 00:00:00 | | 2004-07-19 | 72,100 | 185.50 | 185.50 | 180.00 | 180.00 | 00:00:00 | | 2004-07-20 | 104,900 | 182.90 | 184.69 | 180.00 | 183.40 | 00:00:00 | | 2004-07-21 | 282,600 | 184.88 | 184.88 | 178.00 | 179.30 | 00:00:00 | | 2004-07-22 | 135,300 | 178.02 | 184.99 | 175.50 | 184.50 | 00:00:00 | | 2004-07-23 | 151,300 | 181.03 | 183.80 | 180.10 | 181.01 | 00:00:00 | | 2004-07-26 | 62,300 | 181.00 | 183.00 | 176.60 | 177.01 | 00:00:00 | | 2004-07-27 | 91,600 | 181.45 | 181.45 | 176.53 | 181.30 | 00:00:00 | | 2004-07-28 | 141,900 | 180.01 | 188.00 | 177.10 | 185.39 | 00:00:00 | | 2004-07-29 | 142,100 | 185.10 | 193.99 | 185.02 | 193.00 | 00:00:00 | | 2004-07-30 | 127,300 | 190.25 | 195.00 | 190.20 | 195.00 | 00:00:00 | | 2004-08-02 | 81,600 | 193.00 | 198.00 | 191.00 | 198.00 | 00:00:00 | | 2004-08-03 | 1,949,500 | 198.50 | 201.50 | 194.00 | 199.50 | 00:00:00 | | 2004-08-04 | 76,800 | 195.00 | 204.50 | 195.00 | 199.05 | 00:00:00 | | 2004-08-05 | 83,800 | 200.00 | 201.99 | 190.06 | 191.00 | 00:00:00 | | 2004-08-06 | 60,200 | 190.80 | 195.00 | 189.50 | 195.00 | 00:00:00 | | 2004-08-09 | 100,500 | 195.00 | 196.00 | 190.67 | 191.60 | 00:00:00 | | 2004-08-10 | 53,500 | 191.70 | 196.00 | 191.70 | 195.90 | 00:00:00 | | 2004-08-11 | 138,100 | 192.21 | 203.90 | 190.50 | 203.90 | 00:00:00 | | 2004-08-12 | 58,300 | 201.01 | 204.90 | 201.01 | 204.29 | 00:00:00 | | 2004-08-13 | 67,500 | 204.28 | 204.50 | 200.18 | 201.13 | 00:00:00 | | 2004-08-16 | 25,800 | 201.00 | 203.94 | 199.10 | 202.50 | 00:00:00 | | 2004-08-17 | 54,800 | 203.96 | 205.00 | 202.08 | 203.00 | 00:00:00 | | 2004-08-18 | 224,900 | 203.00 | 211.98 | 203.00 | 210.00 | 00:00:00 | | 2004-08-19 | 72,300 | 211.00 | 217.00 | 209.12 | 213.98 | 00:00:00 | | 2004-08-20 | 147,400 | 213.90 | 216.00 | 211.00 | 211.00 | 00:00:00 | | 2004-08-23 | 113,000 | 212.00 | 217.50 | 210.10 | 217.50 | 00:00:00 | | 2004-08-24 | 124,700 | 218.00 | 222.80 | 217.50 | 221.00 | 00:00:00 | | 2004-08-25 | 162,000 | 221.00 | 225.00 | 220.00 | 225.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
