papéis
login
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
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
20/12/2021-1,95%-0,052,522,512,472,58105M31.100
17/12/2021-0,39%-0,012,572,532,502,6278M14.721
16/12/20211,18%0,032,582,582,552,6677M13.870
15/12/20212,00%0,052,552,522,482,5789M17.904
14/12/2021-4,94%-0,132,502,652,502,72114M19.054
13/12/2021-9,31%-0,272,632,802,632,84184M28.005
10/12/202111,97%0,312,902,622,602,90123M16.806
09/12/2021-1,15%-0,032,592,572,562,6559M15.340
08/12/20215,22%0,132,622,502,472,6294M27.711
07/12/2021-2,73%-0,072,492,622,492,6683M16.632
06/12/20213,23%0,082,562,502,472,6273M18.533
03/12/20210,81%0,022,482,452,452,6083M22.415
02/12/20214,24%0,102,462,392,332,4774M17.335
01/12/2021-4,84%-0,122,362,502,352,5584M23.405
30/11/20212,90%0,072,482,382,352,50103M14.032
29/11/20212,55%0,062,412,392,382,4667M17.840
26/11/2021-6,00%-0,152,352,382,292,41110M24.673
25/11/20211,63%0,042,502,492,472,5657M22.861
24/11/20213,80%0,092,462,352,342,4670M15.467
23/11/2021-1,66%-0,042,372,442,332,44124M25.719
22/11/2021-3,98%-0,102,412,532,412,55101M15.226
19/11/2021-1,57%-0,042,512,552,512,6184M13.608
18/11/2021-0,78%-0,022,552,552,542,6673M15.521
17/11/2021-1,53%-0,042,572,622,512,66115M40.537
16/11/2021-6,45%-0,182,612,792,612,82120M20.633
12/11/20210,72%0,022,792,782,692,88123M15.785
11/11/20210,73%0,022,772,782,772,92118M17.724
10/11/2021-1,79%-0,052,752,822,742,8892M15.289
09/11/20210,00%0,002,802,802,752,96154M23.684
08/11/20214,48%0,122,802,642,592,80119M22.411
05/11/20210,75%0,022,682,712,632,7796M16.721
04/11/2021-7,96%-0,232,662,902,662,93149M29.025
03/11/20213,21%0,092,892,792,773,01191M31.629
01/11/202112,90%0,322,802,552,542,80167M28.932
29/10/2021-2,36%-0,062,482,582,482,6095M17.912
28/10/2021-4,15%-0,112,542,582,522,68111M20.859
27/10/20215,58%0,142,652,522,522,70116M31.948
26/10/2021-7,04%-0,192,512,672,512,68121M24.814
25/10/20213,05%0,082,702,682,642,75103M26.227
22/10/2021-3,68%-0,102,622,692,472,73197M55.756
21/10/2021-5,88%-0,172,722,832,702,90151M62.221
20/10/2021-0,34%-0,012,892,922,882,9781M18.387
19/10/2021-6,75%-0,212,903,082,873,09179M39.090
18/10/20210,00%0,003,113,113,013,1492M22.211
15/10/20210,97%0,033,113,073,043,15101M18.580
14/10/2021-2,22%-0,073,083,203,053,2283M23.927
13/10/20216,42%0,193,152,962,953,20167M52.692
11/10/2021-1,66%-0,052,963,012,943,0580M19.353
08/10/20213,44%0,103,012,922,923,08138M46.873
07/10/20214,68%0,132,912,802,802,93101M24.121
06/10/20210,36%0,012,782,782,682,8087M17.288
05/10/2021-0,72%-0,022,772,812,772,8767M12.989
04/10/2021-4,78%-0,142,792,912,782,9597M28.936
01/10/20218,12%0,222,932,722,702,95107M25.784
30/09/2021-1,09%-0,032,712,772,682,78108M19.811
29/09/20210,37%0,012,742,802,732,8283M17.082
28/09/2021-7,14%-0,212,732,922,732,94126M29.255
27/09/2021-2,33%-0,072,943,012,943,0477M14.709
24/09/2021-2,27%-0,073,013,052,983,0999M19.439
23/09/20211,32%0,043,083,083,073,1573M18.686
22/09/20211,67%0,053,043,032,993,11104M22.687
21/09/20214,18%0,122,992,922,893,03149M19.374
20/09/2021-3,37%-0,102,872,902,872,9688M18.956
17/09/2021-2,30%-0,072,973,032,973,07142M46.667
16/09/20210,33%0,013,043,063,003,09118M47.215
15/09/2021-4,42%-0,143,033,153,023,18136M27.236
14/09/2021-1,25%-0,043,173,223,123,33110M16.077
13/09/20216,64%0,203,213,063,043,24138M19.093
10/09/20211,01%0,033,013,022,993,16186M32.755
09/09/20213,83%0,112,982,892,812,98222M27.141
08/09/2021-6,21%-0,192,873,062,873,06152M38.162
06/09/20210,66%0,023,063,023,013,0653M13.222
03/09/2021-0,65%-0,023,043,083,003,10125M21.486
02/09/2021-2,86%-0,093,063,123,033,14153M51.140
01/09/2021-1,87%-0,063,153,233,153,2586M31.738
31/08/2021-1,53%-0,053,213,263,193,34135M22.577
30/08/2021-3,83%-0,133,263,363,253,3789M18.759
27/08/2021-0,29%-0,013,393,413,333,4285M34.928
26/08/20210,29%0,013,403,363,353,45100M18.261
25/08/20210,00%0,003,393,363,303,43116M20.650
24/08/20212,73%0,093,393,343,333,46126M14.538
23/08/2021-0,60%-0,023,303,303,303,3887M19.632
20/08/20213,11%0,103,323,183,163,37131M21.840
19/08/2021-0,62%-0,023,223,173,153,24142M23.550
18/08/20214,52%0,143,243,123,103,29218M40.814
17/08/2021-0,64%-0,023,103,103,043,18188M29.426
16/08/2021-6,02%-0,203,123,283,123,30137M25.791
13/08/20211,53%0,053,323,353,283,46225M28.019
12/08/2021-2,39%-0,083,273,363,193,37192M20.119
11/08/2021-2,62%-0,093,353,453,333,46119M23.556
10/08/2021-1,15%-0,043,443,493,433,60197M27.040
09/08/2021-0,85%-0,033,483,493,463,5395M17.282
06/08/20210,86%0,033,513,503,473,56156M18.813
05/08/2021-2,25%-0,083,483,583,473,62122M24.943
04/08/2021-1,11%-0,043,563,623,533,64100M19.236
03/08/2021-1,10%-0,043,603,653,553,67143M21.836
02/08/20210,00%0,003,643,703,643,73120M23.082
30/07/2021-1,89%-0,073,643,713,643,75113M21.268
29/07/2021-2,88%-0,113,713,843,683,87134M14.774
28/07/20212,41%0,093,823,753,733,84128M18.494
27/07/2021-1,58%-0,063,733,783,663,81176M31.564
26/07/2021-2,07%-0,083,793,873,783,92122M20.123
23/07/2021-2,03%-0,083,873,943,873,97100M14.902
22/07/2021-0,50%-0,023,953,963,924,02113M21.703
21/07/2021-2,46%-0,103,974,083,954,08179M22.005
20/07/20210,25%0,014,074,074,044,1290M12.340
19/07/2021--4,064,094,034,13120M20.532


*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