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

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
04/07/2022-2,91%-0,062,002,052,002,0837M7.207
01/07/2022-3,74%-0,082,062,142,052,1677M17.342
30/06/20220,00%0,002,142,132,102,2071M30.941
29/06/2022-0,93%-0,022,142,162,112,2080M16.965
28/06/2022-0,92%-0,022,162,192,132,2466M13.098
27/06/2022-0,91%-0,022,182,212,162,2438M10.458
24/06/2022-2,65%-0,062,202,282,182,3088M18.918
23/06/20220,44%0,012,262,262,222,3262M11.424
22/06/20222,27%0,052,252,162,142,3074M16.781
21/06/2022-4,76%-0,112,202,332,182,3891M16.441
20/06/2022-2,53%-0,062,312,382,292,4255M9.807
17/06/20221,28%0,032,372,262,252,4276M16.187
15/06/20224,00%0,092,342,272,262,3893M16.827
14/06/2022-2,17%-0,052,252,312,212,3660M13.348
13/06/2022-8,37%-0,212,302,472,282,47111M23.611
10/06/2022-1,57%-0,042,512,532,482,5774M21.542
09/06/20220,00%0,002,552,532,502,6265M12.405
08/06/20222,41%0,062,552,462,452,5872M10.911
07/06/20220,00%0,002,492,492,442,5440M8.821
06/06/2022-4,23%-0,112,492,622,492,6458M14.437
03/06/2022-3,35%-0,092,602,682,562,6959M12.690
02/06/20220,75%0,022,692,692,682,7661M14.062
01/06/20220,75%0,022,672,662,622,7176M13.316
31/05/2022-1,12%-0,032,652,702,652,7675M13.718
30/05/2022-1,11%-0,032,682,722,652,7633M6.621
27/05/2022-1,09%-0,032,712,742,672,7640M8.145
26/05/20223,40%0,092,742,642,632,8187M21.516
25/05/20220,38%0,012,652,622,602,6943M10.136
24/05/2022-1,49%-0,042,642,652,602,6862M16.917
23/05/20221,90%0,052,682,642,612,7266M27.079
20/05/20221,15%0,032,632,652,582,66105M15.691
19/05/2022-1,89%-0,052,602,652,592,6969M9.267
18/05/2022-2,21%-0,062,652,702,632,7591M13.909
17/05/20225,86%0,152,712,602,592,79193M29.265
16/05/20220,39%0,012,562,562,482,5877M10.605
13/05/2022-2,30%-0,062,552,722,552,75191M15.871
12/05/20229,66%0,232,612,392,362,62120M20.898
11/05/20220,42%0,012,382,382,342,4276M11.845
10/05/20221,72%0,042,372,382,252,40110M17.166
09/05/2022-2,92%-0,072,332,332,312,4294M17.637
06/05/20222,13%0,052,402,362,362,55114M22.778
05/05/2022-5,62%-0,142,352,432,332,4478M16.862
04/05/20222,89%0,072,492,412,322,5293M27.908
03/05/2022-0,82%-0,022,422,452,402,4741M11.573
02/05/2022-0,41%-0,012,442,452,412,5383M14.363
29/04/2022-4,30%-0,112,452,612,452,6788M10.074
28/04/2022-1,54%-0,042,562,632,552,6776M16.344
27/04/20221,17%0,032,602,632,602,7178M11.948
26/04/2022-1,53%-0,042,572,602,532,6284M20.352
25/04/20223,57%0,092,612,492,462,6498M31.491
22/04/2022-5,26%-0,142,522,602,492,66107M37.791
20/04/2022-7,32%-0,212,662,882,632,89134M19.447
19/04/20225,51%0,152,872,692,672,93177M24.718
18/04/20220,00%0,002,722,722,672,7872M9.061
14/04/2022-0,73%-0,022,722,732,652,80144M31.620
13/04/2022-1,79%-0,052,742,822,692,83129M26.022
12/04/20224,49%0,122,792,732,722,89156M16.239
11/04/2022-5,65%-0,162,672,782,652,79161M38.694
08/04/2022-2,08%-0,062,832,892,772,8998M14.212
07/04/20222,12%0,062,892,842,762,93134M21.153
06/04/2022-5,03%-0,152,832,942,783,00196M31.158
05/04/2022-2,93%-0,092,983,092,983,13133M15.096
04/04/20220,66%0,023,073,062,993,11105M43.073
01/04/20227,77%0,223,052,862,863,07262M27.425
31/03/2022-2,08%-0,062,832,902,802,93108M15.863
30/03/20221,76%0,052,892,832,772,93135M34.078
29/03/20223,27%0,092,842,852,813,00197M38.098
28/03/2022-0,36%-0,012,752,742,672,84125M20.064
25/03/202219,48%0,452,762,442,422,80394M46.785
24/03/20223,12%0,072,312,242,232,3271M38.313
23/03/20222,75%0,062,242,202,142,2570M18.514
22/03/20222,35%0,052,182,152,152,2562M28.524
21/03/2022-1,84%-0,042,132,182,112,2569M11.804
18/03/20220,00%0,002,172,152,122,21152M25.793
17/03/20224,33%0,092,172,072,042,2088M57.575
16/03/2022-1,42%-0,032,082,132,042,1675M30.692
15/03/20221,44%0,032,112,092,032,1365M18.751
14/03/2022-1,89%-0,042,082,152,062,1759M15.161
11/03/2022-4,93%-0,112,122,252,112,2666M24.368
10/03/20221,36%0,032,232,192,112,2581M35.047
09/03/20223,29%0,072,202,152,152,2553M27.405
08/03/20223,90%0,082,132,102,052,1863M19.624
07/03/2022-5,96%-0,132,052,152,052,1848M19.917
04/03/2022-1,36%-0,032,182,202,162,2147M14.903
03/03/2022-0,90%-0,022,212,232,182,2959M23.272
02/03/2022-1,33%-0,032,232,282,222,3030M8.681
25/02/2022-4,64%-0,112,262,372,252,4087M25.036
24/02/2022-0,42%-0,012,372,202,182,42146M22.666
23/02/2022-2,06%-0,052,382,422,382,5165M15.087
22/02/20227,05%0,162,432,342,332,47120M15.872
21/02/2022-5,81%-0,142,272,402,272,4159M12.950
18/02/2022-0,41%-0,012,412,442,402,5071M10.642
17/02/2022-0,82%-0,022,422,452,382,4656M19.210
16/02/20220,41%0,012,442,452,382,4764M16.301
15/02/20222,10%0,052,432,392,392,4754M21.703
14/02/20222,15%0,052,382,352,332,4459M14.717
11/02/2022-3,72%-0,092,332,502,322,56140M23.106
10/02/2022-0,41%-0,012,422,452,382,4953M12.441
09/02/20220,83%0,022,432,422,402,4844M21.415
08/02/20220,00%0,002,412,382,352,4344M15.329
07/02/2022-3,21%-0,082,412,462,332,4782M19.813
04/02/2022-1,97%-0,052,492,522,412,5475M20.067
03/02/20221,20%0,032,542,512,502,5960M8.451
02/02/2022-2,33%-0,062,512,582,492,6273M17.695
01/02/2022-0,39%-0,012,572,582,552,7089M17.213
31/01/20222,38%0,062,582,522,512,6056M12.221
28/01/2022-0,40%-0,012,522,502,482,5867M10.523
27/01/2022-0,78%-0,022,532,582,512,6183M12.596
26/01/20223,24%0,082,552,522,462,61119M25.721
25/01/20223,78%0,092,472,352,352,4966M18.719
24/01/2022-0,42%-0,012,382,362,322,4053M14.534
21/01/20221,70%0,042,392,322,312,4174M14.467
20/01/20226,82%0,152,352,192,182,37122M32.838
19/01/2022-2,22%-0,052,202,262,202,3057M15.071
18/01/20223,69%0,082,252,152,152,2894M22.880
17/01/20220,46%0,012,172,132,132,2127M17.324
14/01/20223,85%0,082,162,062,042,1854M15.777
13/01/20221,46%0,032,082,032,002,0967M14.767
12/01/20220,49%0,012,052,022,022,1154M16.267
11/01/20222,00%0,042,041,991,992,1046M21.016
10/01/2022-3,38%-0,072,002,061,982,0751M19.122
07/01/2022-0,96%-0,022,072,092,042,1367M16.768
06/01/2022-2,34%-0,052,092,152,082,1784M26.640
05/01/2022-6,55%-0,152,142,302,132,31101M30.599
04/01/2022-4,18%-0,102,292,402,292,4184M23.542
03/01/2022-2,85%-0,072,392,492,362,5172M26.086
30/12/20212,93%0,072,462,402,372,5079M9.155
29/12/2021-0,83%-0,022,392,412,382,4973M10.310
28/12/20210,42%0,012,412,412,382,4443M8.231
27/12/2021-0,41%-0,012,402,422,382,4860M15.316
23/12/2021-2,03%-0,052,412,482,412,5076M14.345
22/12/2021-3,15%-0,082,462,522,462,5780M10.881
21/12/20210,79%0,022,542,542,502,5860M11.607
20/12/2021--2,522,512,472,58105M31.100


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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