tiprankstipranks
Companhia Distribuidora de Gas do Rio de Janeiro (BR:CEGR3)
:CEGR3
Brazil Market
CEGR3
Companhia Distribuidora de Gas do Rio de Janeiro
RESEARCH TOOLSreports

Companhia Distribuidora de Gas do Rio de Janeiro (CEGR3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
35.00
37.50
25.00
35.00
35.00
0.00%
0
0.00
Sep 03, 2026
35.00
37.80
25.00
35.00
35.00
0.00%
0
0.00
Sep 02, 2026
35.00
37.80
25.00
35.00
35.00
0.00%
0
0.00
Sep 01, 2026
35.00
38.00
35.00
35.00
35.00
0.00%
0
0.00
Aug 31, 2026
35.00
36.00
34.98
35.00
35.00
+16.67%
600
11.45
Aug 28, 2026
30.00
30.00
30.00
30.00
30.00
+0.03%
3,000
630.00
Aug 27, 2026
29.99
30.00
29.99
29.99
29.99
0.00%
0
0.00
Aug 26, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 25, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 24, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 21, 2026
29.99
30.00
20.00
29.99
29.99
0.00%
0
0.00
Aug 20, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 19, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 18, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 17, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 14, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 13, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 12, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 11, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 10, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 07, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 06, 2026
29.99
30.00
17.99
29.99
29.99
0.00%
0
0.00
Aug 05, 2026
29.99
29.99
29.99
29.99
29.99
-14.31%
100
7.88
Aug 04, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Aug 03, 2026
35.00
35.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 31, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 30, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 29, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 28, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 27, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 24, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 23, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 22, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 21, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 20, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 17, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 16, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 15, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 14, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 13, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 10, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 09, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 08, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 07, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 06, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 03, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 02, 2026
35.00
40.00
30.00
35.00
35.00
0.00%
0
0.00
Jul 01, 2026
35.00
35.00
35.00
35.00
35.00
-10.26%
100
3.00
Jun 30, 2026
39.00
42.00
30.00
39.00
39.00
0.00%
0
0.00
Jun 29, 2026
39.00
42.00
30.00
39.00
39.00
0.00%
0
0.00
Rows:
50