TipRanks
Go Ultimate55% OFF

Compass Gas e Energia SA (PASS3) Historical Prices

BR:PASS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.4519.4518.8819.1919.19-0.72%2,711,1001.70
Oct 29, 202620.3920.3918.9719.3319.33-2.37%3,200,2002.05
Oct 28, 202621.1421.1419.6519.8019.80-4.16%7,238,1004.98
Oct 27, 202622.0022.0020.3320.6620.66-24.27%7,279,3005.41
Oct 26, 202620.3022.2919.5820.5620.56-24.63%5,653,6004.48
Oct 23, 202627.5827.5826.3527.2827.28+0.44%741,9000.59
Oct 22, 202627.6727.6727.1027.1627.16-1.42%467,1000.37
Oct 21, 202628.0428.4027.5527.5527.55-2.06%738,2000.59
Oct 20, 202628.2129.0028.0328.1328.13+0.82%979,0000.78
Oct 19, 202628.1028.4827.6627.9027.90-0.53%1,464,4001.17
Oct 16, 202627.3128.0527.1928.0528.05+2.71%569,5000.45
Oct 15, 202627.4027.7227.0227.3127.31-0.84%644,1000.51
Oct 14, 202628.2728.4827.2627.5427.54-1.99%885,5000.70
Oct 13, 202629.0829.1128.0528.1028.10-3.37%1,054,1000.84
Oct 12, 202629.0829.2127.8529.0829.08+0.00%00.00
Oct 09, 202627.8529.2127.8529.0829.08+4.91%1,917,4001.54
Oct 08, 202627.2528.0727.2027.7227.72+1.76%1,333,6001.08
Oct 07, 202626.6127.3226.3627.2427.24+3.57%1,664,8001.35
Oct 06, 202625.5826.8425.3926.3026.30+3.75%2,982,3002.52
Oct 05, 202635.0335.0325.1125.3525.35+6.38%4,266,1003.78
Oct 02, 202623.8323.9623.1523.8323.83+1.49%1,512,3001.36
Oct 01, 202623.0723.5922.7123.4823.48+2.53%1,355,7001.23
Sep 30, 202622.3522.9022.1022.9022.90+3.71%1,547,5001.42
Sep 29, 202622.5222.7921.9622.0822.08-2.00%2,132,1001.99
Sep 28, 202622.8822.8822.4422.5322.53-1.53%340,9000.32
Sep 25, 202622.7623.1122.4622.8822.88+0.97%326,2000.30
Sep 24, 202623.2723.3822.5522.6622.66-2.62%656,6000.60
Sep 23, 202623.4723.4723.0323.2723.27-1.19%1,419,0001.30
Sep 22, 202623.2323.5523.0023.5523.55+1.51%356,6000.32
Sep 21, 202623.1523.6822.9123.2023.20+0.52%828,5000.74
Sep 18, 202623.1123.3522.9523.0823.08-0.13%786,7000.65
Sep 17, 202623.2223.3422.7123.1123.11+0.30%765,8000.61
Sep 16, 202624.0224.0223.0423.0423.04-3.44%1,108,2000.89
Sep 15, 202624.1724.1723.5623.8623.86+0.25%840,9000.68
Sep 14, 202624.2924.2923.7223.8023.80-2.06%818,6000.65
Sep 11, 202624.3024.4023.9124.3024.30+1.63%1,271,3001.02
Sep 10, 202623.9124.0023.5523.9123.91+0.46%848,1000.68
Sep 09, 202623.6124.1223.5823.8023.80-0.67%701,6000.56
Sep 08, 202623.9624.4123.6323.9623.96+1.91%1,247,4000.99
Sep 07, 202623.5123.7023.1723.5123.51+0.00%00.00
Sep 04, 202623.6723.7023.1723.5123.51-0.38%777,5000.61
Sep 03, 202623.4523.6923.2223.6023.60+1.46%1,237,4000.97
Sep 02, 202623.2623.9223.1423.2623.26+0.26%1,191,9000.93
Sep 01, 202623.0023.5223.0023.2023.20+0.87%871,1000.69
Aug 31, 202623.0023.3522.7023.0023.00+1.55%5,158,3004.30
Aug 28, 202622.5722.9222.3022.6522.65+0.35%860,8000.72
Aug 27, 202622.8223.2722.5722.5722.57-2.55%1,097,3000.93
Aug 26, 202622.2223.1621.9723.1623.16+3.76%2,361,7002.03
Aug 25, 202621.4322.3221.4322.3222.32+3.43%910,4000.78
Aug 24, 202621.3521.8421.0121.5821.58+0.14%1,382,8001.20