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
menu


Cotação atual, histórico e gráfico do papel: COGN3

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

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cogn3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/07/2025-3,99%-0,112,652,752,592,76140M15.653
10/07/20250,00%0,002,762,712,692,7860M13.604
09/07/2025-2,82%-0,082,762,832,742,9187M14.995
08/07/2025-0,70%-0,022,842,872,822,9164M19.283
07/07/2025-1,72%-0,052,862,932,822,9393M15.755
04/07/2025-0,34%-0,012,912,912,862,9768M10.999
03/07/20252,46%0,072,922,852,852,9268M13.459
02/07/20250,00%0,002,852,862,822,9083M18.222
01/07/20252,15%0,062,852,802,792,8562M9.529
27/06/20250,36%0,012,792,792,742,8485M9.371
26/06/2025-1,42%-0,042,782,832,702,85112M16.718
25/06/20250,00%0,002,822,802,772,8468M11.242
24/06/20250,71%0,022,822,852,792,9287M14.667
23/06/2025-0,71%-0,022,802,802,762,8369M14.809
20/06/2025-2,08%-0,062,822,872,792,9082M9.826
18/06/2025-3,03%-0,092,882,962,872,9699M14.095
17/06/20251,71%0,052,972,912,873,01114M21.602
16/06/20254,66%0,132,922,862,822,9283M10.457
13/06/2025-3,12%-0,092,792,842,752,85141M16.483
12/06/2025-2,70%-0,082,882,952,852,9685M16.740
11/06/2025-1,99%-0,062,963,012,893,02126M15.217
10/06/20251,68%0,053,023,002,963,0372M18.620
09/06/20252,06%0,062,972,912,892,9775M11.071
06/06/2025-3,96%-0,122,913,042,833,08163M15.000
05/06/2025-3,81%-0,123,033,143,013,16117M26.109
04/06/20254,65%0,143,153,043,033,15145M14.466
03/06/20251,01%0,033,012,982,973,07108M21.464
02/06/20250,34%0,012,983,002,923,0586M17.597
30/05/20252,77%0,082,972,912,892,97299M18.982
29/05/20250,00%0,002,892,882,842,9184M14.406
28/05/20250,00%0,002,892,892,842,9390M16.192
27/05/20251,40%0,042,892,882,842,99102M18.313
26/05/2025-1,72%-0,052,852,922,812,9496M11.952
23/05/20251,40%0,042,902,832,762,91119M13.106
22/05/20252,51%0,072,862,792,782,95142M30.633
21/05/2025-1,76%-0,052,792,792,662,86213M23.014
20/05/2025-7,79%-0,242,843,092,783,09266M25.648
19/05/2025-2,22%-0,073,083,113,063,16139M22.248
16/05/20251,29%0,043,153,083,073,19103M17.915
15/05/20254,01%0,123,113,002,993,13164M15.154
14/05/20251,01%0,032,992,942,943,08174M22.365
13/05/2025-1,00%-0,032,963,012,883,03150M19.258
12/05/20250,67%0,022,993,012,883,05133M24.594
09/05/2025-1,98%-0,062,973,032,853,06205M21.943
08/05/20255,21%0,153,032,912,873,08138M21.759
07/05/2025-0,69%-0,022,882,922,762,98180M23.264
06/05/20252,11%0,062,902,862,852,96153M22.690
05/05/20258,81%0,232,842,692,692,88207M27.791
02/05/20251,16%0,032,612,592,552,62106M16.826
30/04/20250,78%0,022,582,552,532,63108M19.813
29/04/20251,19%0,032,562,452,452,63120M17.791
28/04/20251,20%0,032,532,512,512,58107M18.900
25/04/2025-0,79%-0,022,502,532,482,5696M16.934
24/04/20255,44%0,132,522,382,372,57168M28.100
23/04/2025-8,08%-0,212,392,662,362,66271M23.119
22/04/20256,12%0,152,602,452,402,62152M41.658
17/04/20255,60%0,132,452,262,152,48260M33.185
16/04/2025-1,28%-0,032,322,332,322,40122M15.623
15/04/20252,62%0,062,352,302,292,37125M17.028
14/04/20251,78%0,042,292,272,262,33118M15.438
11/04/20250,45%0,012,252,262,212,29128M11.394
10/04/2025-0,44%-0,012,242,242,212,29167M16.316
09/04/202511,94%0,242,251,981,972,28247M39.475
08/04/2025-0,99%-0,022,012,071,992,09141M24.187
07/04/2025-1,46%-0,032,031,981,932,09193M44.096
04/04/2025-5,50%-0,122,062,112,012,11130M30.082
03/04/20254,31%0,092,182,072,072,22169M23.780
02/04/2025-3,24%-0,072,092,152,042,19162M20.726
01/04/20253,35%0,072,162,092,072,18109M30.888
31/03/2025-1,42%-0,032,092,112,042,13121M14.439
28/03/20253,92%0,082,122,032,012,15131M14.983
27/03/20255,15%0,102,041,961,942,10115M26.465
26/03/20250,52%0,011,941,941,911,9863M11.117
25/03/20254,89%0,091,931,851,841,9879M20.023
24/03/2025-2,13%-0,041,841,891,771,9058M15.354
21/03/2025-0,53%-0,011,881,881,841,9156M17.158
20/03/2025-0,53%-0,011,891,881,871,9365M22.337
19/03/20253,83%0,071,901,831,821,93110M30.340
18/03/20253,98%0,071,831,741,741,84101M14.533
17/03/20250,57%0,011,761,761,711,7870M16.953
14/03/20258,70%0,141,751,631,621,76174M25.150
13/03/2025-6,40%-0,111,611,841,611,87261M35.649
12/03/20254,24%0,071,721,651,651,7881M12.873
11/03/20250,00%0,001,651,711,611,7680M27.739
10/03/20250,00%0,001,651,631,631,7184M12.736
07/03/20255,10%0,081,651,561,551,6759M14.572
06/03/20250,64%0,011,571,571,551,6576M30.709
05/03/20252,63%0,041,561,511,491,5940M18.601
28/02/2025-1,94%-0,031,521,541,511,62161M19.749
27/02/2025-0,64%-0,011,551,561,541,5949M20.401
26/02/2025-1,89%-0,031,561,621,541,6256M21.727
25/02/2025-4,22%-0,071,591,651,571,6776M23.096
24/02/2025-2,35%-0,041,661,721,631,7363M11.081
21/02/20250,00%0,001,701,691,681,7451M14.476
20/02/20250,59%0,011,701,701,661,7259M11.545
19/02/2025-3,43%-0,061,691,721,671,7474M25.838
18/02/20250,00%0,001,751,741,691,79117M16.479
17/02/20252,94%0,051,751,711,701,8078M31.600
14/02/20255,59%0,091,701,631,621,7086M36.167
13/02/2025-0,62%-0,011,611,631,541,6592M21.095
12/02/2025-1,82%-0,031,621,631,611,68126M28.260
11/02/20252,48%0,041,651,621,591,6573M20.860
10/02/20255,92%0,091,611,531,521,6495M15.412
07/02/20251,33%0,021,521,511,471,5376M17.230
06/02/20257,14%0,101,501,391,381,5392M15.462
05/02/20251,45%0,021,401,381,341,4156M19.393
04/02/2025-1,43%-0,021,381,391,341,4062M12.942
03/02/2025-0,71%-0,011,401,401,371,4345M8.917
31/01/20251,44%0,021,411,391,381,4256M12.630
30/01/20253,73%0,051,391,351,341,4161M16.444
29/01/20250,75%0,011,341,331,301,3650M21.078
28/01/2025-5,00%-0,071,331,391,321,4041M14.553
27/01/20252,19%0,031,401,341,291,4185M12.924
24/01/20253,79%0,051,371,321,311,41119M15.243
23/01/20252,33%0,031,321,301,281,3237M10.587
22/01/20250,78%0,011,291,291,271,3129M12.038
21/01/20250,79%0,011,281,271,261,3023M9.401
20/01/20251,60%0,021,271,231,221,3030M10.659
17/01/20251,63%0,021,251,281,221,2951M9.821
16/01/2025-0,81%-0,011,231,231,221,2529M17.013
15/01/20257,83%0,091,241,161,151,2553M12.887
14/01/20250,88%0,011,151,151,121,1622M7.006
13/01/2025-3,39%-0,041,141,171,141,1920M9.047
10/01/20251,72%0,021,181,161,131,1825M10.859
09/01/2025-0,85%-0,011,161,171,141,1818M8.324
08/01/20250,86%0,011,171,141,131,1930M17.661
07/01/20251,75%0,021,161,151,131,1957M11.048
06/01/20255,56%0,061,141,101,091,1639M14.821
03/01/20250,00%0,001,081,081,071,1127M21.274
02/01/2025-0,92%-0,011,081,091,071,1123M20.338
30/12/20242,83%0,031,091,071,061,1130M12.692
27/12/20240,95%0,011,061,071,031,0830M21.068
26/12/2024-1,87%-0,021,051,071,051,1029M24.840
23/12/2024--1,071,081,051,0927M13.061


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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