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: COGNF400

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: cognf400

Opção COGNF400 - COGNA ON

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/04/20240,00%0,000,020,020,020,02601
28/03/20240,00%0,000,020,020,020,02202
22/03/20240,00%0,000,020,020,020,026185
21/03/2024-66,67%-0,040,020,020,020,02603
18/03/202420,00%0,010,060,020,020,06747
15/03/2024150,00%0,030,050,100,050,10152
14/03/2024-60,00%-0,030,020,020,020,022001
12/03/2024-50,00%-0,050,050,050,050,054405
07/03/20240,00%0,000,100,100,100,10901
06/03/2024100,00%0,050,100,060,060,108502
05/03/2024150,00%0,030,050,050,050,05702
01/03/2024-60,00%-0,030,020,020,020,0221
29/02/202466,67%0,020,050,050,050,05252
26/02/20240,00%0,000,030,030,030,0361
23/02/2024-25,00%-0,010,030,030,030,0331
22/02/202433,33%0,010,040,040,040,041003
19/02/20240,00%0,000,030,030,030,033002
14/02/2024-50,00%-0,030,030,030,030,03301
02/02/2024-14,29%-0,010,060,050,050,1523813
01/02/2024-22,22%-0,020,070,070,070,07701
30/01/202412,50%0,010,090,090,090,09541
29/01/2024-20,00%-0,020,080,090,080,091163
26/01/2024-28,57%-0,040,100,100,100,102204
19/01/20240,00%0,000,140,140,140,14701
17/01/2024-17,65%-0,030,140,170,140,176524
16/01/202441,67%0,050,170,140,140,178203
15/01/2024-55,56%-0,150,120,180,120,181773
08/01/2024-18,18%-0,060,270,270,270,272434
28/12/20230,00%0,000,330,330,330,334292
26/12/20230,00%0,000,330,330,330,33661
21/12/202310,00%0,030,330,240,240,33893
19/12/202311,11%0,030,300,300,300,301501
18/12/2023-3,57%-0,010,270,270,270,27811
14/12/20237,69%0,020,280,270,270,297K4
13/12/20238,33%0,020,260,250,250,269K2
12/12/20230,00%0,000,240,240,240,243122
11/12/2023-7,69%-0,020,240,240,240,24721
08/12/202313,04%0,030,260,260,260,261041
07/12/2023-8,00%-0,020,230,270,200,2775K5
01/12/202313,64%0,030,250,250,250,25751
30/11/20230,00%0,000,220,220,220,22441
28/11/202346,67%0,070,220,210,210,224464
21/11/20230,00%0,000,150,150,150,15451
10/11/2023-25,00%-0,050,150,150,150,159001
09/11/2023122,22%0,110,200,200,200,20801
07/11/20230,00%0,000,090,090,090,093602
03/11/20230,00%0,000,090,090,090,0991
31/10/2023-10,00%-0,010,090,090,090,09901
30/10/20230,00%0,000,100,170,080,171153
25/10/20230,00%0,000,100,100,100,10101
18/10/20230,00%0,000,100,100,100,10301
17/10/2023-9,09%-0,010,100,100,100,104K2
06/10/2023-15,38%-0,020,110,120,110,124583
05/10/20238,33%0,010,130,130,130,131301
04/10/2023-20,00%-0,030,120,120,120,12241
02/10/2023-11,76%-0,020,150,150,150,159001
29/09/202341,67%0,050,170,170,170,172K1
28/09/2023-14,29%-0,020,120,130,120,131K2
20/09/202340,00%0,040,140,140,140,142522
15/09/2023-74,36%-0,290,100,200,100,206003
23/08/20235,41%0,020,390,390,390,393901
21/08/20230,00%0,000,370,370,370,371481
17/08/20230,00%0,000,370,400,370,402K2
14/08/20230,00%0,000,370,370,370,373701
10/08/2023-26,00%-0,130,370,370,370,372K1
03/08/20232,04%0,010,500,500,500,505001
31/07/2023-2,00%-0,010,490,500,490,504K14
27/07/202311,11%0,050,500,500,500,505K1
26/07/2023-40,00%-0,300,450,500,450,506352
25/07/202322,95%0,140,750,750,750,757502
24/07/20231,67%0,010,610,610,610,613051
19/07/202346,34%0,190,600,530,530,603K3
18/07/2023-16,33%-0,080,410,410,410,414101
13/07/20238,89%0,040,490,470,470,499602
12/07/2023-16,67%-0,090,450,450,450,451K1
07/07/202380,00%0,240,540,540,540,545401
06/07/2023-50,00%-0,300,300,300,300,303001
05/07/20239,09%0,050,600,550,550,604602
03/07/202314,58%0,070,550,550,550,554951
29/06/2023-4,00%-0,020,480,480,480,487202
28/06/2023-13,79%-0,080,500,500,500,501001
20/06/20230,00%0,000,580,560,560,5813K18
19/06/202320,83%0,100,580,540,540,581K4
16/06/202341,18%0,140,480,470,470,483K3
15/06/2023-27,66%-0,130,340,400,340,402342
14/06/2023-12,96%-0,070,470,470,470,47471
12/06/202342,11%0,160,540,540,540,541621
07/06/202326,67%0,080,380,250,250,4030K45
06/06/2023-25,00%-0,100,300,300,300,302101
01/06/202314,29%0,050,400,350,350,409503
31/05/20236,06%0,020,350,350,350,35702
25/05/20230,00%0,000,330,330,330,331321
22/05/202322,22%0,060,330,330,330,33331
18/05/202328,57%0,060,270,270,260,274043
17/05/20230,00%0,000,210,210,210,21632
16/05/2023-8,70%-0,020,210,200,200,212K4
12/05/2023-8,00%-0,020,230,250,230,2714K19
10/05/202366,67%0,100,250,170,170,25422
28/04/202315,38%0,020,150,150,150,151K1
26/04/20230,00%0,000,130,130,130,132602
20/04/20230,00%0,000,130,100,100,132055
18/04/20230,00%0,000,130,130,130,131301
13/04/20230,00%0,000,130,170,130,17302
12/04/20230,00%0,000,130,130,130,13651
11/04/202330,00%0,030,130,130,110,1313K3
03/04/2023-41,18%-0,070,100,100,100,1010002
31/03/202370,00%0,070,170,130,130,171K2
30/03/2023-9,09%-0,010,100,120,100,137K4
29/03/2023-21,43%-0,030,110,120,110,12232
28/03/20230,00%0,000,140,140,140,14701
27/03/20237,69%0,010,140,120,120,143783
24/03/2023-18,75%-0,030,130,200,130,206677
23/03/2023-30,43%-0,070,160,180,150,186815
16/03/202315,00%0,030,230,230,230,232301
14/03/2023-20,00%-0,050,200,200,200,202002
09/03/202366,67%0,100,250,250,250,25251
08/03/202325,00%0,030,150,150,150,152K1
06/03/2023-14,29%-0,020,120,120,120,121561
28/02/2023-6,67%-0,010,140,140,140,14141
24/02/2023-28,57%-0,060,150,150,150,151501
15/02/20230,00%0,000,210,210,210,216301
10/02/2023-4,55%-0,010,210,220,210,221K5
09/02/202310,00%0,020,220,230,220,238K3
08/02/2023-20,00%-0,050,200,200,200,2030K2
03/02/2023-16,67%-0,050,250,250,250,25251
01/02/2023-14,29%-0,050,300,300,300,301201
31/01/2023150,00%0,210,350,290,260,351K10
27/01/2023-44,00%-0,110,140,140,140,14141
26/01/202313,64%0,030,250,250,250,251K1
23/01/2023-18,52%-0,050,220,220,220,222201
17/01/202322,73%0,050,270,270,270,27271
16/01/2023-12,00%-0,030,220,220,220,221102
13/01/20230,00%0,000,250,250,250,251002
12/01/20230,00%0,000,250,250,250,25251
10/01/202325,00%0,050,250,290,250,292702
09/01/2023-4,76%-0,010,200,250,200,25953
06/01/2023-8,70%-0,020,210,210,210,21421
05/01/202321,05%0,040,230,230,230,231K1
04/01/2023-5,00%-0,010,190,250,190,254402
03/01/2023-9,09%-0,020,200,210,200,304817
02/01/20234,76%0,010,220,220,220,228801
29/12/202240,00%0,060,210,210,210,211K1
28/12/2022-42,31%-0,110,150,200,150,204753
23/12/20228,33%0,020,260,260,260,262342
22/12/20220,00%0,000,240,240,240,24481
20/12/2022-14,29%-0,040,240,280,240,283763
19/12/202233,33%0,070,280,280,280,281401
16/12/2022-12,50%-0,030,210,240,210,241K3
15/12/202220,00%0,040,240,240,240,242401
14/12/2022-4,76%-0,010,200,200,200,202K5
13/12/20220,00%0,000,210,210,210,232K8
12/12/2022-12,50%-0,030,210,210,210,212522
08/12/2022-11,11%-0,030,240,250,240,252703
06/12/20228,00%0,020,270,270,270,27271
30/11/2022-16,67%-0,050,250,250,250,256751
29/11/20223,45%0,010,300,300,300,30901
28/11/2022-12,12%-0,040,290,320,290,325K7
22/11/2022-5,71%-0,020,330,340,330,342K3
21/11/20226,06%0,020,350,350,350,357001
17/11/2022-13,16%-0,050,330,350,330,352K6
16/11/2022-5,00%-0,020,380,380,360,403K10
14/11/2022-11,11%-0,050,400,420,400,428K7
10/11/2022-15,09%-0,080,450,480,450,481K3
09/11/2022-18,46%-0,120,530,650,530,651K4
08/11/20220,00%0,000,650,650,650,656501
07/11/2022-7,14%-0,050,650,700,650,704852
04/11/2022-12,50%-0,100,700,930,700,933K10
01/11/20226,67%0,050,800,760,760,9213K7
31/10/20221,35%0,010,750,810,750,902K7
28/10/202219,35%0,120,740,830,740,832K4
27/10/20221,64%0,010,620,700,620,7035K3
26/10/2022-6,15%-0,040,610,620,610,623712
25/10/202216,07%0,090,650,630,630,674K4
24/10/20221,82%0,010,560,560,560,561121
21/10/2022-8,33%-0,050,550,580,550,589564
20/10/20220,00%0,000,600,600,600,601802
19/10/2022-3,23%-0,020,600,620,600,629103
18/10/2022-3,12%-0,020,620,620,600,627K8
17/10/2022-1,54%-0,010,640,620,610,6511K13
14/10/2022-5,80%-0,040,650,650,650,662K3
13/10/2022-8,00%-0,060,690,700,690,706913
11/10/2022-1,32%-0,010,750,750,750,75751
07/10/20220,00%0,000,760,770,760,771K2
06/10/202216,92%0,110,760,850,730,856504
05/10/2022-4,41%-0,030,650,740,600,783K6
04/10/202211,48%0,070,680,650,650,683K4
03/10/20221,67%0,010,610,610,600,613K4
30/09/2022-1,64%-0,010,600,600,600,612K9
29/09/2022-7,58%-0,050,610,600,550,6113K11
28/09/202217,86%0,100,660,750,660,754096
27/09/2022-24,32%-0,180,560,600,550,6021K7
26/09/202215,62%0,100,740,660,660,747K9
23/09/2022-1,54%-0,010,640,620,600,648K9
22/09/202218,18%0,100,650,580,560,652K10
21/09/20221,85%0,010,550,600,550,603K6
20/09/2022-1,82%-0,010,540,600,540,602K3
19/09/202219,57%0,090,550,450,450,555052
16/09/2022-16,36%-0,090,460,500,460,503734
15/09/2022-15,38%-0,100,550,650,540,655K3
14/09/202241,30%0,190,650,650,650,656503
08/09/2022-8,00%-0,040,460,480,460,485122
06/09/2022-10,71%-0,060,500,500,500,505001
05/09/202236,59%0,150,560,560,560,566722
01/09/2022-6,82%-0,030,410,410,410,41821
31/08/2022-4,35%-0,020,440,460,440,464K3
30/08/2022-13,21%-0,070,460,500,460,506K5
29/08/2022-3,64%-0,020,530,510,510,531K2
26/08/2022-1,79%-0,010,550,600,550,601K3
25/08/202214,29%0,070,560,560,560,563922
24/08/2022-2,00%-0,010,490,490,490,509833
23/08/20222,04%0,010,500,500,500,505001
22/08/20220,00%0,000,490,490,490,491961
19/08/20220,00%0,000,490,490,490,494901
18/08/2022-7,55%-0,040,490,510,490,514015
17/08/2022-17,19%-0,110,530,550,530,555K6
16/08/202210,34%0,060,640,600,540,6411K20
15/08/2022-1,69%-0,010,580,600,580,651K6
12/08/20227,27%0,040,590,590,590,591182
11/08/20220,00%0,000,550,550,550,556K1
10/08/202222,22%0,100,550,550,550,556602
09/08/2022-6,25%-0,030,450,450,450,459001
08/08/20226,67%0,030,480,480,320,484K3
05/08/20224,65%0,020,450,450,450,451802
04/08/202230,30%0,100,430,400,400,431K4
02/08/20220,00%0,000,330,330,330,339903
01/08/20220,00%0,000,330,330,330,335611
29/07/2022-5,71%-0,020,330,330,330,33331
28/07/202220,69%0,060,350,350,350,351752
27/07/2022-3,33%-0,010,290,280,280,298982
26/07/2022-11,76%-0,040,300,320,300,359677
25/07/2022-2,86%-0,010,340,350,340,353K3
22/07/20222,94%0,010,350,350,350,353K1
20/07/2022-8,11%-0,030,340,340,340,343401
19/07/2022-13,95%-0,060,370,390,370,394K3
18/07/20227,50%0,030,430,430,420,432K4
14/07/2022-2,44%-0,010,400,400,400,40801
13/07/20222,50%0,010,410,410,410,411641
12/07/202221,21%0,070,400,400,400,40801
06/07/202217,86%0,050,330,320,320,334942
05/07/20227,69%0,020,280,250,250,283283
04/07/2022-10,34%-0,030,260,280,260,442428
01/07/2022-9,38%-0,030,290,300,290,30893
30/06/20220,00%0,000,320,300,300,321824
29/06/20220,00%0,000,320,320,320,322561
28/06/2022-8,57%-0,030,320,320,320,323522
27/06/2022-5,41%-0,020,350,350,350,357002
22/06/20222,78%0,010,370,370,370,372K1
21/06/2022--0,360,400,360,401K4


*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