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
24/05/2024-2,00%-0,041,962,001,962,0226M6.456
23/05/2024-0,50%-0,012,002,021,972,0345M13.067
22/05/2024-1,95%-0,042,012,032,012,0549M11.040
21/05/20240,00%0,002,052,052,042,0950M12.902
20/05/20240,49%0,012,052,042,012,0862M8.720
17/05/2024-1,45%-0,032,042,062,042,0827M8.625
16/05/2024-0,48%-0,012,072,102,042,1150M10.752
15/05/20241,46%0,032,082,052,052,1143M12.412
14/05/20240,99%0,022,052,052,042,1050M10.024
13/05/2024-1,93%-0,042,032,061,992,0761M22.688
10/05/2024-4,61%-0,102,072,172,042,1976M13.837
09/05/2024-5,65%-0,132,172,101,942,22291M32.419
08/05/20240,44%0,012,302,272,242,3158M14.324
07/05/2024-0,43%-0,012,292,282,272,3437M15.894
06/05/20240,00%0,002,302,292,282,3641M23.924
03/05/20243,14%0,072,302,302,302,3893M15.532
02/05/20242,76%0,062,232,212,212,2952M13.376
30/04/2024-3,56%-0,082,172,232,162,2481M22.132
29/04/20243,69%0,082,252,162,152,2661M14.479
26/04/20240,93%0,022,172,202,142,2255M10.679
25/04/20247,50%0,152,152,072,032,23148M14.681
24/04/2024-0,50%-0,012,002,041,962,0979M18.447
23/04/20240,50%0,012,011,991,932,0172M12.703
22/04/20241,52%0,032,001,981,932,0080M21.559
19/04/20241,55%0,031,971,961,902,0290M20.036
18/04/2024-2,51%-0,051,942,001,922,0295M19.705
17/04/2024-2,45%-0,051,992,071,972,0976M16.559
16/04/2024-2,86%-0,062,042,082,022,0983M21.164
15/04/2024-4,11%-0,092,102,192,062,1976M28.447
12/04/2024-4,37%-0,102,192,282,192,2984M15.184
11/04/2024-1,72%-0,042,292,322,262,3459M14.115
10/04/2024-0,85%-0,022,332,352,312,3764M20.173
09/04/20242,62%0,062,352,322,272,3958M25.409
08/04/20242,23%0,052,292,252,232,3036M13.548
05/04/2024-0,44%-0,012,242,252,212,2646M16.981
04/04/20241,35%0,032,252,232,222,3266M19.841
03/04/2024-5,53%-0,132,222,352,202,36115M23.109
02/04/2024-0,42%-0,012,352,382,322,3951M16.945
01/04/20240,00%0,002,362,382,362,4651M11.238
28/03/2024-0,84%-0,022,362,382,352,4459M9.345
27/03/2024-0,83%-0,022,382,402,342,4158M13.814
26/03/2024-0,83%-0,022,402,412,382,4346M10.604
25/03/2024-1,22%-0,032,422,472,422,5361M23.545
22/03/20243,38%0,082,452,382,332,48190M29.380
21/03/2024-11,90%-0,322,372,592,352,60220M27.373
20/03/20243,46%0,092,692,592,562,69106M12.362
19/03/20240,39%0,012,602,612,552,6470M9.301
18/03/20244,44%0,112,592,542,532,6784M11.372
15/03/2024-11,74%-0,332,482,802,482,83191M15.723
14/03/2024-2,09%-0,062,812,872,812,8857M20.574
13/03/20242,87%0,082,872,772,752,8960M18.140
12/03/20243,72%0,102,792,722,682,8165M13.859
11/03/20240,75%0,022,692,652,642,7248M12.150
08/03/2024-1,84%-0,052,672,692,632,7071M17.993
07/03/20240,37%0,012,722,712,692,7553M15.116
06/03/2024-0,37%-0,012,712,752,702,7773M9.895
05/03/20245,43%0,142,722,682,672,78102M14.122
04/03/2024-0,77%-0,022,582,612,552,6565M10.178
01/03/20243,17%0,082,602,532,532,6158M23.995
29/02/2024-0,40%-0,012,522,522,492,5856M11.024
28/02/2024-0,78%-0,022,532,522,502,5741M17.161
27/02/20247,14%0,172,552,412,412,55105M19.795
26/02/20240,85%0,022,382,362,362,4139M9.271
23/02/2024-3,28%-0,082,362,462,342,4669M14.233
22/02/2024-2,40%-0,062,442,522,442,5573M14.521
21/02/20240,00%0,002,502,502,432,5186M11.086
20/02/20240,81%0,022,502,462,462,5445M12.373
19/02/20242,48%0,062,482,412,412,5169M19.638
16/02/20242,11%0,052,422,392,392,5097M13.966
15/02/20240,85%0,022,372,362,342,42135M43.303
14/02/2024-2,08%-0,052,352,392,332,4066M27.649
09/02/2024-2,04%-0,052,402,462,402,5388M19.725
08/02/2024-2,00%-0,052,452,492,432,50114M20.420
07/02/2024-1,57%-0,042,502,532,432,55154M20.516
06/02/20241,20%0,032,542,522,502,56103M19.458
05/02/2024-6,34%-0,172,512,642,432,65204M17.882
02/02/2024-6,94%-0,202,682,862,512,89311M29.432
01/02/2024-1,37%-0,042,882,922,832,94110M18.495
31/01/20241,04%0,032,922,912,903,0390M22.653
30/01/2024-1,70%-0,052,892,932,852,9461M13.332
29/01/2024-2,97%-0,092,943,012,943,0360M7.173
26/01/2024-0,33%-0,013,033,042,973,0656M11.905
25/01/2024-0,33%-0,013,043,083,023,0956M8.396
24/01/2024-1,93%-0,063,053,133,033,1647M15.512
23/01/20241,63%0,053,113,093,053,1346M20.143
22/01/2024-4,08%-0,133,063,203,033,2466M11.641
19/01/20240,31%0,013,193,203,113,2262M10.831
18/01/2024-1,55%-0,053,183,253,173,2765M13.754
17/01/20240,94%0,033,233,203,143,2481M15.818
16/01/2024-4,19%-0,143,203,313,183,3288M16.452
15/01/20240,60%0,023,343,313,293,3625M5.553
12/01/20240,61%0,023,323,303,263,3942M8.936
11/01/2024-0,60%-0,023,303,323,243,3283M14.826
10/01/2024-0,30%-0,013,323,333,283,3860M11.371
09/01/2024-1,19%-0,043,333,343,323,4062M13.082
08/01/20240,90%0,033,373,313,303,4253M11.858
05/01/20242,77%0,093,343,263,213,4080M24.250
04/01/2024-3,56%-0,123,253,363,223,3689M11.456
03/01/20240,30%0,013,373,353,293,3964M11.890
02/01/2024-3,72%-0,133,363,483,363,4882M22.956
28/12/20230,29%0,013,493,453,443,5251M14.786
27/12/20231,16%0,043,483,433,413,5052M13.652
26/12/2023-1,15%-0,043,443,473,403,4840M10.606
22/12/20231,75%0,063,483,433,323,4873M14.992
21/12/2023-0,29%-0,013,423,463,403,4845M19.076
20/12/2023-0,58%-0,023,433,443,403,4972M25.121
19/12/2023-1,43%-0,053,453,513,433,5668M15.924
18/12/20230,57%0,023,503,463,423,5075M17.129
15/12/20231,46%0,053,483,433,393,4894M23.073
14/12/20231,78%0,063,433,393,363,49105M31.907
13/12/20234,33%0,143,373,253,243,4085M25.695
12/12/20230,31%0,013,233,253,173,2792M15.440
11/12/2023-3,30%-0,113,223,313,173,3685M12.270
08/12/20230,91%0,033,333,323,213,3467M9.652
07/12/20232,17%0,073,303,253,223,4063M9.734
06/12/2023-0,92%-0,033,233,303,213,3067M15.036
05/12/20231,88%0,063,263,243,213,3167M13.417
04/12/2023-2,74%-0,093,203,263,183,2848M13.762
01/12/20231,86%0,063,293,193,153,2994M19.292
30/11/20233,19%0,103,233,183,173,2680M12.487
29/11/2023-1,57%-0,053,133,183,133,2373M12.405
28/11/20231,60%0,053,183,123,093,1973M15.371
27/11/20237,19%0,213,132,942,943,1382M15.241
24/11/2023-2,99%-0,092,922,992,923,0237M9.755
23/11/20231,01%0,033,013,002,983,0748M7.505
22/11/2023-1,00%-0,032,983,022,963,06108M22.735
21/11/2023-0,33%-0,013,012,992,953,0456M11.193
20/11/20230,33%0,013,023,012,973,0649M9.514
17/11/2023-3,22%-0,103,013,112,993,1397M17.855
16/11/20237,24%0,213,112,882,883,1299M24.532
14/11/20233,57%0,102,902,812,792,97105M28.004
13/11/2023-1,06%-0,032,802,842,752,8655M11.748
10/11/20234,04%0,112,832,732,732,90102M40.492
09/11/2023--2,722,712,662,90174M26.624


*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. (v4.1.6)
www.ibovx.com.br


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