ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Histórico da opção: COGNE400

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


Veja também:

data de vencimento das opções dos anos de 2024 e 2025

opções de venda (PUT), com maiores volumes

opções de venda (PUT), mais negociadas

opções de compra (CALL), com maiores volumes

opções de compra (CALL), mais negociadas



empresa: cogne400

Opção COGNE400 - COGNA ON

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/04/20240,00%0,000,010,010,010,0111
26/03/20240,00%0,000,010,010,010,01201
25/03/20240,00%0,000,010,010,010,01201
22/03/20240,00%0,000,010,010,010,01784
21/03/20240,00%0,000,010,010,010,01662
20/03/20240,00%0,000,010,010,010,01161
19/03/2024-50,00%-0,010,010,020,010,022284
18/03/20240,00%0,000,020,020,020,02402
14/03/20240,00%0,000,020,020,020,021K13
13/03/20240,00%0,000,020,020,020,037598
12/03/20240,00%0,000,020,020,020,0221
11/03/2024-33,33%-0,010,020,020,020,0221
08/03/2024-25,00%-0,010,030,020,020,031523
05/03/2024100,00%0,020,040,030,030,043K4
04/03/20240,00%0,000,020,030,020,035213
01/03/20240,00%0,000,020,020,020,0221
29/02/2024100,00%0,010,020,020,020,022941
28/02/20240,00%0,000,010,010,010,01291
27/02/20240,00%0,000,010,020,010,022082
23/02/2024-50,00%-0,010,010,010,010,011102
22/02/20240,00%0,000,020,020,020,022001
21/02/2024-33,33%-0,010,020,030,020,033653
20/02/2024-40,00%-0,020,030,010,010,06784
19/02/202466,67%0,020,050,050,020,051625
16/02/20240,00%0,000,030,030,030,03602
15/02/20240,00%0,000,030,030,030,031532
14/02/20240,00%0,000,030,030,030,033062
09/02/2024-25,00%-0,010,030,040,030,04462
05/02/20240,00%0,000,040,040,040,046003
02/02/2024-33,33%-0,020,040,040,040,042603
31/01/2024-57,14%-0,080,060,070,060,142775
26/01/202475,00%0,060,140,130,120,14393
25/01/2024-11,11%-0,010,080,080,080,0881
24/01/202428,57%0,020,090,100,090,101092
23/01/2024-22,22%-0,020,070,090,070,09162
22/01/2024-59,09%-0,130,090,100,080,1588012
15/01/202483,33%0,100,220,220,220,22221
12/01/202471,43%0,050,120,300,120,301502
11/01/2024-65,00%-0,130,070,070,070,07142
05/01/202417,65%0,030,200,170,170,20372
04/01/20240,00%0,000,170,170,110,172243
03/01/2024-10,53%-0,020,170,200,170,202512
21/12/2023-13,64%-0,030,190,190,190,191141
19/12/2023-8,33%-0,020,220,220,220,223302
18/12/20230,00%0,000,240,240,240,2412K1
15/12/2023-4,00%-0,010,240,240,240,249604
14/12/20234,17%0,010,250,250,250,255001
13/12/20230,00%0,000,240,250,240,252982
08/12/20230,00%0,000,240,240,240,246722
07/12/202320,00%0,040,240,210,210,246227
06/12/20230,00%0,000,200,200,200,245K12
05/12/2023-4,76%-0,010,200,200,200,206004
01/12/202310,53%0,020,210,190,190,213795
30/11/202311,76%0,020,190,180,180,196615
27/11/202313,33%0,020,170,160,160,17833
24/11/20230,00%0,000,150,160,150,16312
21/11/2023-21,05%-0,040,150,080,080,15692
16/11/202311,76%0,020,190,180,180,19924
14/11/202341,67%0,050,170,120,120,172245
13/11/2023-42,86%-0,090,120,130,120,13252
09/11/202390,91%0,100,210,210,210,21211
07/11/202337,50%0,030,110,100,090,11717
06/11/20230,00%0,000,080,080,080,0881
03/11/202314,29%0,010,080,070,070,082182
01/11/20230,00%0,000,070,070,070,0771
31/10/2023-12,50%-0,010,070,070,070,07564
25/10/20230,00%0,000,080,080,080,08161
17/10/2023-11,11%-0,010,080,080,080,0881
13/10/2023-10,00%-0,010,090,090,090,0991
06/10/2023-9,09%-0,010,100,100,080,102415
05/10/20230,00%0,000,110,110,110,111322
03/10/202310,00%0,010,110,140,110,14503
02/10/2023-23,08%-0,030,100,110,100,112012
29/09/202318,18%0,020,130,140,130,141582
27/09/2023-15,38%-0,020,110,130,110,133914
25/09/20238,33%0,010,130,270,120,271988
22/09/2023-14,29%-0,020,120,130,120,132532
21/09/2023-12,50%-0,020,140,140,140,14141
19/09/2023-5,88%-0,010,160,100,100,162782
18/09/2023-5,56%-0,010,170,180,170,18533
13/09/2023-10,00%-0,020,180,200,180,202K2
08/09/2023-33,33%-0,100,200,200,200,2121K8
30/08/202311,11%0,030,300,300,300,30601
25/08/2023-20,59%-0,070,270,320,270,329534
23/08/20233,03%0,010,340,350,340,357152
22/08/2023-8,33%-0,030,330,330,330,333301
15/08/20230,00%0,000,360,360,360,36721
10/08/2023-26,53%-0,130,360,330,330,363K3
08/08/2023-7,55%-0,040,490,490,490,494901
04/08/20231,92%0,010,530,530,530,533K2
03/08/20236,12%0,030,520,520,520,525201
02/08/2023-2,00%-0,010,490,490,490,494412
31/07/20230,00%0,000,500,500,500,501001
26/07/20230,00%0,000,500,500,500,505001
25/07/20238,70%0,040,500,650,500,656216
13/07/202312,20%0,050,460,460,460,46461
11/07/2023-10,87%-0,050,410,420,410,421K2
07/07/2023-4,17%-0,020,460,470,460,471K2
06/07/2023-9,43%-0,050,480,530,480,531K2
05/07/202329,27%0,120,530,550,530,552K3
04/07/2023-14,58%-0,070,410,420,410,42832
03/07/20234,35%0,020,480,460,460,48942
29/06/202315,00%0,060,460,460,460,461K1
27/06/2023-25,93%-0,140,400,450,400,455352
20/06/20233,85%0,020,540,540,540,5481K2
19/06/202313,04%0,060,520,460,460,521K2
16/06/20234,55%0,020,460,460,460,464601
15/06/20230,00%0,000,440,440,440,442K1
14/06/202325,71%0,090,440,440,440,44441
13/06/2023-30,00%-0,150,350,350,350,35351
12/06/202313,64%0,060,500,500,500,505502
09/06/202329,41%0,100,440,340,310,442K4
07/06/202313,33%0,040,340,390,340,403K9
06/06/2023-11,76%-0,040,300,370,300,375615
05/06/2023-2,86%-0,010,340,340,340,341701
02/06/2023-10,26%-0,040,350,390,350,404K7
01/06/202318,18%0,060,390,390,380,393863
30/05/2023-8,33%-0,030,330,350,330,351K2
29/05/202316,13%0,050,360,320,200,405K11
26/05/2023-3,12%-0,010,310,310,310,316K2
25/05/202314,29%0,040,320,300,300,349796
24/05/20230,00%0,000,280,290,280,29572
23/05/202316,67%0,040,280,280,280,28281
22/05/202360,00%0,090,240,240,240,244K1
16/05/2023-50,00%-0,150,150,150,150,152101
15/05/202342,86%0,090,300,300,300,30301
12/05/202350,00%0,070,210,220,200,248628
10/05/202340,00%0,040,140,140,140,141K2
04/05/2023-9,09%-0,010,100,100,100,10101
02/05/202322,22%0,020,110,110,110,112201
27/04/20230,00%0,000,090,090,090,098641
26/04/2023-10,00%-0,010,090,090,090,09541
25/04/2023-23,08%-0,030,100,110,100,11612
14/04/202318,18%0,020,130,130,130,13131
03/04/20230,00%0,000,110,110,110,112755
31/03/2023-26,67%-0,040,110,110,110,11331
27/03/202325,00%0,030,150,100,100,1598311
24/03/2023-14,29%-0,020,120,140,110,148399
23/03/2023-17,65%-0,030,140,150,140,151934
13/03/20236,25%0,010,170,160,160,185203
10/03/2023-20,00%-0,040,160,170,160,17332
08/03/202342,86%0,060,200,150,150,204313
07/03/20230,00%0,000,140,140,140,14141
06/03/2023-17,65%-0,030,140,160,140,161995
24/02/20230,00%0,000,170,170,160,171514
16/02/2023-5,56%-0,010,170,190,170,194K3
14/02/2023-14,29%-0,030,180,180,180,18181
13/02/2023-8,70%-0,020,210,210,210,212101
08/02/20234,55%0,010,230,230,230,235K1
03/02/2023-24,14%-0,070,220,220,220,222201
02/02/20237,41%0,020,290,270,270,29843
01/02/2023-3,57%-0,010,270,270,270,27811
31/01/202347,37%0,090,280,270,270,281112
30/01/2023-5,00%-0,010,190,250,190,254513
27/01/2023-9,09%-0,020,200,200,200,202K2
25/01/202310,00%0,020,220,220,220,2215K4
16/01/202317,65%0,030,200,210,190,212K6
03/01/2023-15,00%-0,030,170,180,170,18352
02/01/2023-4,76%-0,010,200,200,200,204K2
29/12/20225,00%0,010,210,210,210,21421
23/12/2022-9,09%-0,020,200,240,200,242K6
22/12/2022-4,35%-0,010,220,220,220,229901
21/12/20224,55%0,010,230,220,220,2425K4
20/12/2022-12,00%-0,030,220,250,220,25693
08/12/20220,00%0,000,250,250,250,251751
06/12/202219,05%0,040,250,250,250,25501
28/11/2022-27,59%-0,080,210,280,210,287424
23/11/2022-9,38%-0,030,290,310,290,314K4
22/11/20226,67%0,020,320,300,300,323962
21/11/2022-3,23%-0,010,300,300,300,30301
17/11/2022-13,89%-0,050,310,300,300,314552
16/11/2022-2,70%-0,010,360,360,360,363601
14/11/2022-7,50%-0,030,370,380,370,383K2
11/11/2022-14,89%-0,070,400,430,400,4319K6
10/11/2022-6,00%-0,030,470,520,470,523K5
09/11/2022-37,50%-0,300,500,510,500,531K3
03/11/20220,00%0,000,800,800,800,802401
31/10/202214,29%0,100,800,800,800,80801
25/10/20222,94%0,020,700,700,700,701401
10/10/2022-4,23%-0,030,680,680,680,68681
07/10/20220,00%0,000,710,710,710,711421
06/10/202214,52%0,090,710,700,660,7166K7
05/10/20226,90%0,040,620,620,620,621K1
27/09/2022-6,45%-0,040,580,580,510,582K3
22/09/202219,23%0,100,620,570,530,626493
21/09/2022-1,89%-0,010,520,530,520,535252
19/09/202210,42%0,050,530,550,530,553K2
12/09/2022-9,43%-0,050,480,480,480,482401
08/09/202235,90%0,140,530,530,530,532651
06/09/2022-13,33%-0,060,390,380,380,392682
05/09/2022-4,26%-0,020,450,450,450,45901
31/08/20220,00%0,000,470,470,470,474703
24/08/20220,00%0,000,470,470,470,472351
19/08/2022-4,08%-0,020,470,500,470,503K4
17/08/2022-3,92%-0,020,490,660,490,661K9
16/08/2022-5,56%-0,030,510,520,510,5976813
15/08/20225,88%0,030,540,560,540,562K5
12/08/2022-3,77%-0,020,510,510,510,515K2
10/08/202229,27%0,120,530,510,510,532074
04/08/20222,50%0,010,410,410,410,413K4
01/08/202253,85%0,140,400,400,400,40401
29/07/2022-29,73%-0,110,260,370,260,376K4
28/07/20228,82%0,030,370,370,370,377401
27/07/2022-5,56%-0,020,340,260,260,343982
25/07/20220,00%0,000,360,360,360,36361
22/07/20225,88%0,020,360,390,330,391K9
21/07/2022-2,86%-0,010,340,340,340,351384
20/07/2022-2,78%-0,010,350,330,310,351K7
19/07/2022-10,00%-0,040,360,360,360,402295
18/07/20220,00%0,000,400,400,400,402401
14/07/20220,00%0,000,400,400,400,40401
13/07/2022-2,44%-0,010,400,500,400,506202
12/07/20222,50%0,010,410,410,400,412K5
11/07/20228,11%0,030,400,400,400,402001
07/07/20222,78%0,010,370,370,370,37371
06/07/202220,00%0,060,360,300,300,365702
05/07/202215,38%0,040,300,260,260,307102
04/07/2022-10,34%-0,030,260,260,260,298103
01/07/202211,54%0,030,290,290,290,295221
28/06/2022-7,14%-0,020,260,260,260,261301
27/06/2022-22,22%-0,080,280,310,280,318655
23/06/20225,88%0,020,360,360,360,363601
22/06/20226,25%0,020,340,320,320,343K2
21/06/2022-17,95%-0,070,320,390,320,397139
17/06/202211,43%0,040,390,370,370,394K3
14/06/2022-12,50%-0,050,350,390,350,402K12
13/06/2022-14,89%-0,070,400,450,390,456K10
10/06/2022-6,00%-0,030,470,500,470,506443
09/06/20222,04%0,010,500,480,480,501K7
08/06/20228,89%0,040,490,490,490,499314
07/06/2022-6,25%-0,030,450,450,450,452K3
06/06/20226,67%0,030,480,480,480,48481
03/06/2022-23,73%-0,140,450,580,450,5875911
02/06/2022-1,67%-0,010,590,580,580,602K9
31/05/2022-7,69%-0,050,600,630,530,6642K15
30/05/2022-4,41%-0,030,650,630,630,6623K5
27/05/2022-2,86%-0,020,680,680,680,6875K2
26/05/20229,38%0,060,700,660,660,7027K3
25/05/2022-1,54%-0,010,640,640,640,64641
23/05/20224,84%0,030,650,630,540,654K4
20/05/20221,64%0,010,620,600,600,621222
19/05/2022-3,17%-0,020,610,600,600,612433
17/05/2022-3,08%-0,020,630,630,630,639452
13/05/202230,00%0,150,650,650,650,651K2
11/05/202221,95%0,090,500,500,500,501501
10/05/2022-18,00%-0,090,410,460,410,461K6
09/05/20224,17%0,020,500,500,500,5010001
05/05/20220,00%0,000,480,480,480,48481
04/05/20224,35%0,020,480,500,480,502K2
03/05/2022-8,00%-0,040,460,470,460,471854
02/05/2022-9,09%-0,050,500,550,500,551K9
29/04/2022-3,51%-0,020,550,560,550,566062
28/04/2022-12,31%-0,080,570,560,560,5855K10
25/04/202210,17%0,060,650,650,650,656501
22/04/2022-52,42%-0,650,590,700,590,702K5
20/04/2022--1,241,241,241,243722


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar