B3 · PASS3 · stock
Compass Gas e Energia S.A. (PASS3) stock price history
Every B3 trading session of Compass Gas e Energia S.A. from May 11, 2026 to Sep 28, 2026: 99 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PASS3 adjusted close, 2026 to 2026
- R$27.39
- All time high, 2026
- R$27.50
- 52 week high, R$20.44 low
- 99
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PASS3 key facts
- Compass Gas e Energia S.A. (PASS3) closed at R$22.53 on Sep 28, 2026 on B3.
- PASS3's all time high close is R$27.39, set on May 11, 2026; its all time low close is R$20.44 on Aug 18, 2026.
- PASS3's 52 week range is R$20.44 to R$27.50.
- PASS3's deepest drawdown was -25.4% from May 11, 2026 to Aug 18, 2026.
- DataCedar holds 99 daily sessions of PASS3 history from May 11, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PASS3 price chart, 2026 to 2026
PASS3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -9.7% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 11, 2026 | -17.7% |
PASS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$27.39 on May 11, 2026
- All time low close
- R$20.44 on Aug 18, 2026
- 52 week high
- R$27.50 on May 28, 2026
- 52 week low
- R$20.44 on Aug 18, 2026
- Deepest drawdown
- -25.4% from May 11, 2026 to Aug 18, 2026, not yet recovered
- Best single session
- +3.8% on Aug 26, 2026
- Worst single session
- -4.0% on Jul 29, 2026
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 49%
PASS3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 11, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$27.99 | R$28.35 | R$20.44 | R$22.53 | n/a | 138.8M | 99 |
PASS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$22.53 | -2.0% |
| August 2026 | R$23.00 | -7.4% |
| July 2026 | R$24.84 | +2.3% |
| June 2026 | R$24.28 | -9.3% |
| May 2026 | R$26.77 | n/a |
About the PASS3 data
Daily bars. 99 sessions from May 11, 2026 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PASS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- P2LT34 Palantir Technologies Inc.
- P2ST34 Everpure, Inc.
- PABY11 Fundo de Investimento Imobiliário Panamby
- PAGS34 PagSeguro Digital Ltd.
- PATA11 Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
- PATC11 Patria Edificios Corporativos Fundo Investimento Imobiliario Fii
- PATI3 Panatlântica S.A.
- PATI4 Panatlântica S.A.
Common questions
PASS3 share price history
