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
03/07/20204,05%0,287,206,936,807,20245M29.052
02/07/2020-0,72%-0,056,927,116,787,42614M66.937
01/07/20205,45%0,366,976,646,596,97387M49.912
30/06/20200,92%0,066,616,426,366,70406M41.164
29/06/20202,99%0,196,556,426,086,57391M54.769
26/06/2020-5,22%-0,356,366,666,276,73352M50.807
25/06/2020-0,74%-0,056,716,796,566,82332M38.004
24/06/2020-3,57%-0,256,767,086,617,09492M67.442
23/06/20206,05%0,407,016,796,577,07560M67.565
22/06/20204,75%0,306,616,446,366,94472M61.067
19/06/2020-0,32%-0,026,316,486,276,48268M35.088
18/06/2020-1,56%-0,106,336,366,256,61219M33.488
17/06/20204,55%0,286,436,216,006,52297M44.568
16/06/2020-3,76%-0,246,156,666,156,72350M56.000
15/06/20200,63%0,046,396,095,926,55433M87.006
12/06/2020-4,65%-0,316,356,416,166,60456M89.216
10/06/2020-4,17%-0,296,667,106,667,17326M56.892
09/06/20200,72%0,056,956,716,617,09368M46.299
08/06/20200,00%0,006,906,976,797,10295M47.462
05/06/20202,37%0,166,907,096,857,26451M62.829
04/06/2020-0,59%-0,046,746,656,526,85332M44.903
03/06/20205,94%0,386,786,966,606,97738M6.673
02/06/202013,68%0,776,405,865,816,44760M2.612
01/06/20207,03%0,375,635,295,255,67270M41.735
29/05/20200,57%0,035,265,195,105,41370M55.038
28/05/2020-1,32%-0,075,235,325,145,57424M67.930
27/05/202010,19%0,495,304,884,805,30405M52.727
26/05/20201,69%0,084,815,004,755,13394M64.706
25/05/202010,00%0,434,734,454,424,75293M53.478
22/05/2020-8,51%-0,404,304,504,264,54360M69.722
21/05/20202,84%0,134,704,644,574,83180M35.934
20/05/2020-0,87%-0,044,574,724,534,81200M33.476
19/05/2020-0,86%-0,044,614,644,604,87211M52.344
18/05/202010,45%0,444,654,444,314,68175M35.237
15/05/20200,24%0,014,214,154,114,40214M45.262
14/05/20201,20%0,054,204,063,954,30207M56.372
13/05/2020-4,82%-0,214,154,383,974,45280M60.774
12/05/2020-3,54%-0,164,364,584,344,82309M63.818
11/05/2020-4,44%-0,214,524,674,504,72220M39.843
08/05/20200,42%0,024,734,814,644,92202M35.795
07/05/2020-5,42%-0,274,715,054,705,08290M71.103
06/05/20200,40%0,024,985,014,685,14295M59.186
05/05/2020-4,98%-0,264,965,374,935,41296M48.619
04/05/2020-5,78%-0,325,225,405,145,46352M93.580
30/04/2020-0,89%-0,055,545,455,225,73580M1.950
29/04/202012,25%0,615,595,144,985,65417M64.784
28/04/20208,26%0,384,984,764,655,05294M47.473
27/04/2020-0,22%-0,014,604,784,554,82180M43.414
24/04/2020-5,92%-0,294,614,844,254,89253M64.048
23/04/2020-3,54%-0,184,905,174,765,20203M43.618
22/04/2020-0,20%-0,015,085,045,015,28209M49.235
20/04/20200,99%0,055,094,904,835,26223M36.819
17/04/2020-1,37%-0,075,045,304,905,41235M72.492
16/04/2020-2,67%-0,145,115,545,045,60237M46.156
15/04/20205,85%0,295,254,834,725,50333M57.545
14/04/20201,85%0,094,965,074,905,18208M42.132
13/04/20206,33%0,294,874,604,554,88192M46.371
09/04/2020-0,43%-0,024,584,654,464,89225M50.333
08/04/20202,68%0,124,604,464,304,62290M64.295
07/04/20206,67%0,284,484,654,404,92293M61.696
06/04/202012,90%0,484,203,933,854,20213M51.527
03/04/20201,64%0,063,723,683,583,90185M51.111
02/04/2020-5,43%-0,213,664,003,574,12176M40.185
01/04/2020-3,25%-0,133,873,853,754,14155M64.794
31/03/2020-20,95%-1,064,004,693,974,77412M17.882
30/03/2020-4,89%-0,265,065,445,035,5899M31.504
27/03/2020-9,06%-0,535,325,415,325,74129M41.490
26/03/202017,00%0,855,855,015,015,90218M83.489
25/03/202011,61%0,525,004,504,425,28195M44.882
24/03/2020-1,10%-0,054,484,894,415,03167M41.518
23/03/2020-7,74%-0,384,535,034,255,15113M45.872
20/03/20201,03%0,054,915,234,785,48286M58.650
19/03/20202,32%0,114,864,534,085,38248M24.345
18/03/2020-19,63%-1,164,755,184,305,64191M67.234
17/03/202011,72%0,625,915,405,105,93196M63.205
16/03/2020-20,69%-1,385,295,725,196,00202M75.958
13/03/202011,54%0,696,677,075,907,37269M6.784
12/03/2020-20,79%-1,575,986,305,956,50213M47.565
11/03/2020-7,36%-0,607,557,796,988,00147M34.957
10/03/20208,09%0,618,158,017,628,22297M91.908
09/03/2020-16,22%-1,467,548,307,488,38314M933
06/03/2020-9,82%-0,989,009,468,939,60201M49.141
05/03/2020-4,31%-0,459,9810,299,6210,38105M25.889
04/03/2020-0,57%-0,0610,4310,6910,2910,79178M29.074
03/03/20202,34%0,2410,4910,1410,1010,78207M42.782
02/03/20201,59%0,1610,2510,099,8510,40220M33.274
28/02/20201,51%0,1510,099,909,5510,12299M49.683
27/02/2020-3,12%-0,329,9410,159,8710,30286M48.360
26/02/2020-7,15%-0,7910,2610,609,9610,85370M51.379
21/02/20200,00%0,0011,0511,0010,9611,08138M28.717
20/02/2020-0,90%-0,1011,0511,1711,0011,42186M36.381
19/02/2020-2,19%-0,2511,1511,3311,1111,44239M35.255
18/02/2020-2,65%-0,3111,4011,6011,1911,65214M39.225
17/02/20200,00%0,0011,7111,7911,5111,99167M21.778
14/02/2020-0,76%-0,0911,7112,0011,6612,00572M35.936
13/02/20201,72%0,2011,8011,6011,4312,08452M56.897
12/02/20204,04%0,4511,6011,4011,2111,86614M89.986
11/02/20200,54%0,0611,1511,1411,0511,49163M25.246
10/02/2020-1,77%-0,2011,0911,3210,8411,38122M23.047
07/02/2020-4,73%-0,5611,2911,8411,2311,86121M17.166
06/02/2020-2,71%-0,3311,8512,1911,7612,34165M26.258
05/02/2020-0,98%-0,1212,1812,1812,0712,67318M29.992
04/02/20205,58%0,6512,3011,8811,7712,49481M41.963
03/02/20200,26%0,0311,6511,2811,2011,96421M45.120
31/01/20201,13%0,1311,6211,2711,2111,73158M28.799
30/01/2020-1,79%-0,2111,4911,4911,0611,59138M32.859
29/01/20200,00%0,0011,7011,8511,5111,94129M23.889
28/01/20203,72%0,4211,7011,6011,4311,89163M20.685
27/01/2020-3,34%-0,3911,2811,3811,0511,47102M15.728
24/01/2020-0,17%-0,0211,6711,8011,5111,85142M14.441
23/01/20203,45%0,3911,6911,4011,3611,83158M19.923
22/01/20201,07%0,1211,3011,2611,1211,35173M15.387
21/01/2020-3,04%-0,3511,1811,4511,1811,65116M20.187
20/01/2020-1,20%-0,1411,5311,6911,4311,69155M20.939
17/01/2020-2,91%-0,3511,6712,0311,6012,19165M22.850
16/01/2020-2,67%-0,3312,0212,5011,7812,57171M24.457
15/01/2020-3,44%-0,4412,3512,7812,3112,80109M19.393
14/01/20201,91%0,2412,7912,5912,4412,7990M17.109
13/01/20202,87%0,3512,5512,2012,1212,70169M27.986
10/01/20200,83%0,1012,2012,1512,0712,50117M19.819
09/01/20200,83%0,1012,1012,1011,9312,1975M22.340
08/01/2020-0,66%-0,0812,0012,1811,9012,2795M14.403
07/01/20200,75%0,0912,0811,9911,7512,2191M18.744
06/01/2020-1,32%-0,1611,9912,0011,7012,07107M20.009
03/01/2020-0,41%-0,0512,1511,8711,8212,37153M20.141
02/01/20206,74%0,7712,2011,5511,4612,20152M31.790
30/12/2019-1,55%-0,1811,4311,6811,3811,73107M14.574
27/12/20190,09%0,0111,6111,6811,4211,76106M18.878
26/12/20193,57%0,4011,6011,2511,2211,72136M23.792
23/12/20192,85%0,3111,2010,9910,9511,21112M24.185
20/12/2019-2,85%-0,3210,8911,2810,8911,34211M26.235
19/12/2019-3,69%-0,4311,2111,5711,0211,57284M35.969
18/12/2019-3,00%-0,3611,6411,9911,5212,00270M36.936
17/12/2019--12,0012,0011,8312,25126M22.432


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br