COMGAS PNA

CGAS5
🏛️ 巴西 →
128.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 105.48 105.86 104.90 105.20 0.0M
2023-12-27 106.23 106.54 106.22 106.29 0.0M
2023-12-26 107.37 107.37 106.17 106.37 0.0M
2023-12-22 107.39 107.39 105.27 106.61 0.0M
2023-12-21 107.55 107.80 107.55 107.80 0.0M
2023-12-20 107.71 107.71 107.54 107.54 0.0M
2023-12-19 108.05 108.05 107.54 107.54 0.0M
2023-12-18 107.55 108.13 107.54 107.54 0.0M
2023-12-15 107.92 108.33 107.59 107.80 0.0M
2023-12-14 107.87 108.22 107.86 107.88 0.0M
2023-12-13 108.38 108.38 107.37 107.86 0.0M
2023-12-12 107.90 107.94 107.38 107.63 0.0M
2023-12-11 107.92 108.47 107.65 108.17 0.0M
2023-12-08 108.14 108.44 108.03 108.03 0.0M
2023-12-07 108.47 108.47 107.92 107.92 0.0M
2023-12-06 108.82 109.07 108.22 108.22 0.0M
2023-12-05 110.33 110.33 108.73 108.73 0.0M
2023-12-04 108.66 110.33 108.65 110.33 0.0M
2023-12-01 109.07 111.60 109.07 109.73 0.0M
2023-11-30 108.28 111.43 108.28 111.43 0.0M
2023-11-29 108.40 109.66 108.23 108.23 0.0M
2023-11-28 109.06 109.07 109.06 109.07 0.0M
2023-11-27 107.91 109.06 107.91 108.07 0.0M
2023-11-24 108.72 108.72 108.64 108.64 0.0M
2023-11-23 109.07 109.90 108.65 109.90 0.0M
2023-11-22 109.07 109.07 109.07 109.07 0.0M
2023-11-21 108.24 109.91 108.24 109.10 0.0M
2023-11-20 107.81 108.90 107.81 108.87 0.0M
2023-11-17 107.81 108.07 107.81 107.81 0.0M
2023-11-16 108.29 109.07 108.28 108.98 0.0M
2023-11-14 107.85 108.28 107.85 108.28 0.0M
2023-11-13 107.97 108.42 107.97 108.42 0.0M
2023-11-10 108.15 108.22 108.12 108.22 0.0M
2023-11-09 107.80 109.29 107.80 108.17 0.0M
2023-11-08 107.81 107.81 107.80 107.80 0.0M
2023-11-07 107.57 108.30 107.57 107.80 0.0M
2023-11-06 108.49 108.64 108.47 108.64 0.0M
2023-11-03 107.79 108.64 107.51 108.64 0.0M
2023-11-01 107.73 107.80 107.73 107.80 0.0M
2023-10-31 107.98 107.98 107.42 107.54 0.0M
2023-10-30 107.92 107.92 107.92 107.92 0.0M
2023-10-27 108.19 108.43 107.73 107.84 0.0M
2023-10-26 107.80 107.86 107.80 107.86 0.0M
2023-10-25 107.88 108.19 107.72 107.94 0.0M
2023-10-24 108.19 108.19 107.81 107.87 0.0M
2023-10-23 107.94 108.22 107.64 107.79 0.0M
2023-10-20 108.20 108.20 107.85 108.18 0.0M
2023-10-19 108.22 108.22 108.22 108.22 0.0M
2023-10-18 108.61 108.61 108.22 108.22 0.0M
2023-10-17 107.84 107.84 107.84 107.84 0.0M
2023-10-16 108.38 108.39 108.38 108.39 0.0M
2023-10-13 108.90 108.90 108.22 108.22 0.0M
2023-10-11 108.47 109.05 108.47 108.58 0.0M
2023-10-10 108.22 108.22 108.22 108.22 0.0M
2023-10-09 108.22 108.22 108.22 108.22 0.0M
2023-10-06 107.59 108.47 107.59 108.47 0.0M
2023-10-05 108.64 108.64 108.31 108.31 0.0M
2023-10-04 109.40 109.40 108.66 108.66 0.0M
2023-10-03 108.57 109.12 108.57 109.12 0.0M
2023-10-02 108.57 109.12 108.56 109.12 0.0M
2023-09-29 108.22 108.76 108.22 108.56 0.0M
2023-09-28 108.46 109.22 108.46 108.51 0.0M
2023-09-27 108.86 109.72 105.68 108.51 0.0M
2023-09-26 109.34 109.72 108.79 109.72 0.0M
2023-09-25 109.56 109.63 109.22 109.34 0.0M
2023-09-22 109.33 109.39 109.33 109.39 0.0M
2023-09-21 109.04 109.33 108.23 109.33 0.0M
2023-09-19 109.05 109.06 108.80 109.06 0.0M
2023-09-18 108.71 108.79 108.71 108.79 0.0M
2023-09-15 108.68 108.68 107.78 107.78 0.0M
2023-09-14 109.04 109.04 109.02 109.04 0.0M
2023-09-13 108.66 109.13 108.63 109.04 0.0M
2023-09-12 108.79 108.84 108.66 108.66 0.0M
2023-09-11 108.69 108.95 108.63 108.95 0.0M
2023-09-09 128.90 128.90 128.90 128.90 0.0M
2023-09-08 108.63 108.96 108.63 108.96 0.0M
2023-09-06 108.93 108.93 108.92 108.92 0.0M
2023-09-05 108.88 109.01 108.63 108.63 0.0M
2023-09-04 108.79 108.92 108.79 108.92 0.0M
2023-09-02 128.85 128.85 128.85 128.85 0.0M
2023-09-01 108.20 108.92 108.20 108.92 0.0M
2023-08-31 108.64 108.64 107.79 108.64 0.0M
2023-08-30 108.65 108.99 108.65 108.99 0.0M
2023-08-29 108.62 109.02 108.62 108.88 0.0M
2023-08-28 108.57 108.57 108.46 108.46 0.0M
2023-08-25 108.99 108.99 108.42 108.42 0.0M
2023-08-24 107.75 107.75 107.74 107.74 0.0M
2023-08-23 109.19 109.20 109.05 109.05 0.0M
2023-08-22 107.89 107.89 107.88 107.88 0.0M
2023-08-21 108.24 108.24 108.24 108.24 0.0M
2023-08-18 108.11 108.24 108.11 108.24 0.0M
2023-08-16 108.54 109.05 107.65 108.24 0.0M
2023-08-15 108.75 109.34 107.36 107.61 0.0M
2023-08-14 108.54 108.63 107.69 108.63 0.0M
2023-08-11 108.19 108.20 108.03 108.03 0.0M
2023-08-09 107.37 107.78 107.37 107.78 0.0M
2023-08-08 107.36 107.45 107.36 107.37 0.0M
2023-08-07 107.37 107.37 107.37 107.37 0.0M
2023-08-04 107.90 108.16 107.36 107.37 0.0M
2023-08-03 108.63 108.63 108.63 108.63 0.0M
2023-08-02 109.12 109.23 108.29 108.88 0.0M
2023-08-01 108.41 109.17 108.41 109.12 0.0M
2023-07-31 109.05 109.05 109.05 109.05 0.0M
2023-07-27 109.47 109.47 109.47 109.47 0.0M
2023-07-26 108.20 109.67 108.20 108.76 0.0M
2023-07-24 109.80 109.80 109.78 109.78 0.0M
2023-07-21 108.85 109.04 108.85 109.04 0.0M
2023-07-20 107.62 107.62 107.39 107.40 0.0M
2023-07-19 107.78 107.78 107.78 107.78 0.0M
2023-07-18 107.20 107.44 107.20 107.44 0.0M
2023-07-17 108.54 108.54 107.75 107.75 0.0M
2023-07-14 108.55 108.77 108.23 108.23 0.0M
2023-07-13 109.65 109.88 109.65 109.88 0.0M
2023-07-12 109.72 109.72 108.46 109.64 0.0M
2023-07-11 107.39 109.79 107.39 109.79 0.0M
2023-07-10 109.44 109.66 109.07 109.66 0.0M
2023-07-07 109.12 109.30 109.05 109.05 0.0M
2023-07-06 108.87 109.30 108.35 109.08 0.0M
2023-07-05 108.07 109.04 106.51 109.04 0.0M
2023-07-04 109.83 109.83 106.75 108.96 0.0M
2023-07-03 109.82 109.82 109.42 109.42 0.0M
2023-06-30 109.43 109.98 108.81 108.81 0.0M
2023-06-29 107.94 108.79 107.93 108.79 0.0M
2023-06-28 109.05 109.05 108.20 108.20 0.0M
2023-06-27 108.64 109.47 108.33 108.33 0.0M
2023-06-26 108.67 108.67 108.64 108.64 0.0M
2023-06-23 109.83 109.89 109.83 109.89 0.0M
2023-06-22 108.79 108.79 108.79 108.79 0.0M
2023-06-21 109.46 109.47 109.46 109.46 0.0M
2023-06-20 108.67 108.67 108.62 108.62 0.0M
2023-06-19 108.63 108.63 107.78 108.29 0.0M
2023-06-15 108.37 110.06 108.37 109.67 0.0M
2023-06-14 108.70 108.70 108.12 108.12 0.0M
2023-06-13 108.68 108.68 108.44 108.44 0.0M
2023-06-12 108.63 108.73 108.63 108.63 0.0M
2023-06-09 108.18 108.46 107.65 108.46 0.0M
2023-06-07 106.82 108.19 106.82 108.18 0.0M
2023-06-06 109.22 109.22 107.78 107.78 0.0M
2023-06-05 107.99 108.12 107.99 108.12 0.0M
2023-06-02 108.00 108.00 107.99 107.99 0.0M
2023-06-01 106.79 106.79 106.72 106.72 0.0M
2023-05-31 106.94 107.59 106.79 106.79 0.0M
2023-05-29 107.99 107.99 107.99 107.99 0.0M
2023-05-26 109.01 109.06 107.36 107.36 0.0M
2023-05-25 109.05 109.05 108.95 108.95 0.0M
2023-05-24 108.65 108.66 108.63 108.63 0.0M
2023-05-23 108.99 108.99 108.54 108.54 0.0M
2023-05-22 110.05 110.05 108.94 109.22 0.0M
2023-05-19 107.45 108.62 107.11 108.03 0.0M
2023-05-17 110.20 111.58 110.20 110.32 0.0M
2023-05-16 108.23 108.96 108.20 108.20 0.0M
2023-05-15 106.85 107.36 106.85 107.36 0.0M
2023-05-12 107.77 107.77 107.23 107.23 0.0M
2023-05-11 106.71 107.31 106.71 107.31 0.0M
2023-05-10 107.32 107.32 107.32 107.32 0.0M
2023-05-09 106.31 107.40 106.31 107.40 0.0M
2023-05-08 106.85 107.36 105.68 105.68 0.0M
2023-05-06 127.00 127.00 127.00 127.00 0.0M
2023-05-05 107.32 107.36 106.52 107.36 0.0M
2023-05-04 105.84 106.22 105.84 106.22 0.0M
2023-05-03 106.60 106.64 106.51 106.51 0.0M
2023-05-02 106.52 106.93 106.10 106.51 0.0M
2023-04-28 106.50 106.58 106.50 106.51 0.0M
2023-04-27 106.09 106.76 105.84 106.30 0.0M
2023-04-26 106.77 107.02 106.34 106.34 0.0M
2023-04-25 109.30 109.30 105.67 106.22 0.0M
2023-04-24 106.60 110.64 106.60 109.31 0.0M
2023-04-20 107.84 107.84 107.70 107.70 0.0M
2023-04-19 107.96 108.17 107.66 107.86 0.0M
2023-04-18 107.95 107.96 107.95 107.96 0.0M
2023-04-17 107.36 108.17 107.04 107.04 0.0M
2023-04-14 108.41 108.41 106.09 106.77 0.0M
2023-04-13 107.13 108.46 107.13 108.46 0.0M
2023-04-12 107.78 107.78 107.06 107.06 0.0M
2023-04-11 106.68 108.20 105.79 108.20 0.0M
2023-04-05 107.36 107.36 107.36 107.36 0.0M
2023-04-04 107.10 107.36 107.03 107.36 0.0M
2023-04-03 106.97 106.97 106.51 106.93 0.0M
2023-03-31 108.63 108.63 108.23 108.23 0.0M
2023-03-30 108.23 108.23 108.23 108.23 0.0M
2023-03-29 109.46 110.56 109.46 110.38 0.0M
2023-03-28 108.78 108.78 108.78 108.78 0.0M
2023-03-27 107.73 111.39 107.36 109.05 0.0M
2023-03-24 108.65 111.11 107.18 107.18 0.0M
2023-03-23 111.11 111.11 108.49 108.65 0.0M
2023-03-22 106.18 108.65 106.18 108.40 0.0M
2023-03-21 106.09 106.09 105.41 105.41 0.0M
2023-03-20 105.76 105.77 105.76 105.77 0.0M
2023-03-17 105.36 105.36 105.36 105.36 0.0M
2023-03-16 106.09 106.09 105.78 105.78 0.0M
2023-03-15 105.45 106.09 105.44 106.09 0.0M
2023-03-14 106.10 106.10 106.10 106.10 0.0M
2023-03-13 106.51 106.51 106.19 106.19 0.0M
2023-03-10 106.26 106.51 105.93 106.51 0.0M
2023-03-09 107.00 107.00 105.39 106.26 0.0M
2023-03-08 105.94 106.26 105.94 106.18 0.0M
2023-03-07 106.18 106.18 105.85 105.85 0.0M
2023-03-06 106.82 106.82 106.18 106.22 0.0M
2023-03-03 105.36 106.27 105.36 106.18 0.0M
2023-03-02 106.18 107.09 105.27 106.27 0.0M
2023-03-01 106.90 106.91 106.18 106.18 0.0M
2023-02-28 106.19 106.19 106.10 106.10 0.0M
2023-02-27 107.41 107.41 106.19 106.19 0.0M
2023-02-24 105.51 107.01 104.13 106.84 0.0M
2023-02-23 104.05 105.44 104.05 105.44 0.0M
2023-02-22 103.71 106.09 102.90 102.90 0.0M
2023-02-17 106.55 106.55 104.95 104.95 0.0M
2023-02-16 105.77 105.77 105.73 105.73 0.0M
2023-02-13 106.29 106.59 106.15 106.59 0.0M
2023-02-10 105.36 105.36 105.32 105.32 0.0M
2023-02-09 105.45 105.45 104.95 104.95 0.0M
2023-02-08 105.90 106.18 105.90 106.18 0.0M
2023-02-07 105.98 106.98 104.61 104.61 0.0M
2023-02-06 105.36 105.36 104.96 104.96 0.0M
2023-02-03 106.18 106.18 106.18 106.18 0.0M
2023-02-02 105.86 106.57 105.86 106.57 0.0M
2023-02-01 106.93 106.94 106.05 106.10 0.0M
2023-01-30 105.78 106.42 105.77 105.77 0.0M
2023-01-27 106.18 106.50 105.76 106.43 0.0M
2023-01-26 105.09 106.58 104.96 106.20 0.0M
2023-01-24 106.50 107.01 105.00 107.01 0.0M
2023-01-23 106.18 106.99 105.36 106.17 0.0M
2023-01-20 107.01 108.65 105.77 105.94 0.0M
2023-01-19 106.99 107.01 105.36 105.36 0.0M
2023-01-17 107.89 107.89 106.85 107.42 0.0M
2023-01-16 106.27 106.27 106.27 106.27 0.0M
2023-01-13 108.13 108.13 105.36 105.36 0.0M
2023-01-12 107.81 107.81 107.42 107.42 0.0M
2023-01-11 108.21 108.21 107.11 107.25 0.0M
2023-01-10 106.68 107.00 106.55 107.00 0.0M
2023-01-09 104.70 107.42 104.70 106.59 0.0M
2023-01-06 104.85 106.50 104.85 104.85 0.0M
2023-01-05 106.18 106.18 104.91 104.91 0.0M
2023-01-04 107.07 107.07 105.85 105.85 0.0M
2023-01-03 106.84 108.65 106.84 108.65 0.0M
2023-01-02 110.04 110.04 104.54 104.54 0.0M