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
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
09/11/20233,82%0,102,722,712,662,90174M26.624
08/11/20230,38%0,012,622,612,572,6963M14.680
07/11/20235,24%0,132,612,482,482,6576M19.944
06/11/2023-5,70%-0,152,482,642,482,6549M14.371
03/11/20236,05%0,152,632,552,552,6757M18.601
01/11/20233,33%0,082,482,412,392,5046M14.279
31/10/20230,84%0,022,402,392,342,4243M6.899
30/10/2023-2,86%-0,072,382,472,332,4851M17.076
27/10/2023-3,54%-0,092,452,532,432,5648M14.823
26/10/20232,42%0,062,542,502,482,5654M12.740
25/10/2023-1,98%-0,052,482,522,442,5550M11.502
24/10/20231,61%0,042,532,532,482,5663M15.645
23/10/20234,18%0,102,492,372,372,5254M15.727
20/10/20230,00%0,002,392,372,362,4546M12.392
19/10/20230,00%0,002,392,402,382,4844M9.077
18/10/2023-1,24%-0,032,392,422,352,4440M17.429
17/10/2023-3,97%-0,102,422,502,412,5235M15.601
16/10/20230,80%0,022,522,532,502,5726M6.105
13/10/2023-4,58%-0,122,502,602,492,6063M17.962
11/10/20230,00%0,002,622,632,602,6634M14.317
10/10/20234,38%0,112,622,532,512,6351M14.998
09/10/20230,80%0,022,512,462,402,5145M29.313
06/10/2023-3,49%-0,092,492,552,432,5561M18.475
05/10/2023-0,77%-0,022,582,602,552,6433M10.814
04/10/20232,36%0,062,602,532,522,6349M15.028
03/10/2023-2,31%-0,062,542,572,532,6350M18.828
02/10/2023-2,26%-0,062,602,642,572,6965M8.488
29/09/20231,14%0,032,662,702,662,7465M14.509
28/09/20233,54%0,092,632,542,512,6365M28.387
27/09/2023-1,17%-0,032,542,592,492,6379M25.971
26/09/2023-1,91%-0,052,572,602,552,6569M12.530
25/09/2023-0,76%-0,022,622,582,572,6547M16.060
22/09/20230,00%0,002,642,662,572,6848M15.860
21/09/2023-4,35%-0,122,642,702,632,7163M18.152
20/09/20230,73%0,022,762,752,722,8058M18.636
19/09/2023-2,49%-0,072,742,802,722,8044M22.554
18/09/20231,81%0,052,812,742,722,8143M11.336
15/09/2023-3,50%-0,102,762,862,762,8764M13.647
14/09/2023-0,69%-0,022,862,892,832,8939M8.255
13/09/2023-0,35%-0,012,882,892,852,9662M37.662
12/09/2023-0,34%-0,012,892,892,872,9546M12.941
11/09/20230,69%0,022,902,892,852,9241M9.369
08/09/2023-0,69%-0,022,882,882,812,8936M10.947
06/09/20231,40%0,042,902,872,872,9660M23.827
05/09/2023-2,72%-0,082,862,922,852,9345M13.687
04/09/2023-2,33%-0,072,943,012,933,0334M15.850
01/09/20233,08%0,093,012,952,953,0446M12.139
31/08/2023-1,02%-0,032,922,952,913,0065M22.574
30/08/2023-0,67%-0,022,952,972,933,0251M17.722
29/08/20230,68%0,022,972,952,882,9760M15.713
28/08/2023-1,34%-0,042,953,022,913,0371M14.490
25/08/2023-3,86%-0,122,993,112,983,1252M13.812
24/08/2023-2,20%-0,073,113,173,093,2033M8.629
23/08/20230,32%0,013,183,183,133,2353M15.797
22/08/20232,92%0,093,173,113,083,2052M12.412
21/08/2023-1,28%-0,043,083,123,013,1258M14.035
18/08/20230,65%0,023,123,103,073,1851M16.305
17/08/20230,00%0,003,103,133,043,1887M17.303
16/08/20231,64%0,053,103,173,093,2482M18.441
15/08/2023-0,97%-0,033,053,082,943,0995M19.223
14/08/2023-6,10%-0,203,083,273,043,30144M17.024
11/08/2023-0,61%-0,023,283,303,233,3871M15.501
10/08/20231,23%0,043,303,353,073,40167M22.055
09/08/2023-4,68%-0,163,263,423,243,4370M21.033
08/08/20233,01%0,103,423,283,243,4774M18.570
07/08/2023-0,30%-0,013,323,343,263,3647M11.258
04/08/2023-0,89%-0,033,333,373,303,4247M13.558
03/08/2023-2,04%-0,073,363,513,343,5458M12.477
02/08/20233,31%0,113,433,313,303,4777M26.576
01/08/2023-0,90%-0,033,323,333,233,3669M43.191
31/07/2023-0,30%-0,013,353,403,303,4476M14.572
28/07/20232,75%0,093,363,303,273,3734M8.971
27/07/2023-3,25%-0,113,273,403,253,4489M20.893
26/07/2023-1,74%-0,063,383,423,323,4457M15.851
25/07/2023-2,27%-0,083,443,553,413,6893M17.824
24/07/20232,62%0,093,523,453,443,5679M15.528
21/07/20232,69%0,093,433,363,343,4657M16.196
20/07/2023-0,30%-0,013,343,373,293,3968M18.223
19/07/20231,21%0,043,353,323,303,4278M18.859
18/07/20233,76%0,123,313,193,153,46112M17.857
17/07/20230,31%0,013,193,103,103,2247M15.526
14/07/2023-1,85%-0,063,183,243,143,2446M10.705
13/07/20232,21%0,073,243,233,203,3365M11.061
12/07/2023-2,16%-0,073,173,303,153,3242M13.480
11/07/2023-1,22%-0,043,243,273,093,2865M23.505
10/07/2023-0,91%-0,033,283,313,263,3338M8.150
07/07/20233,76%0,123,313,223,203,3664M14.699
06/07/2023-4,20%-0,143,193,283,173,3175M19.169
05/07/20230,91%0,033,333,293,263,4271M19.235
04/07/20230,61%0,023,303,273,213,3266M13.469
03/07/20230,61%0,023,283,283,233,3871M20.174
30/06/20230,31%0,013,263,313,213,3398M21.786
29/06/20235,18%0,163,253,113,093,3096M22.242
28/06/20231,98%0,063,093,033,013,1873M14.348
27/06/2023-2,57%-0,083,033,152,973,17101M23.378
26/06/2023-3,12%-0,103,113,213,033,21101M19.930
23/06/2023-1,23%-0,043,213,263,123,2686M17.571
22/06/2023-3,85%-0,133,253,353,153,37111M19.063
21/06/2023-1,46%-0,053,383,423,363,4796M18.464
20/06/20232,69%0,093,433,333,313,4573M18.113
19/06/20233,73%0,123,343,223,203,3855M12.037
16/06/2023-0,31%-0,013,223,223,193,2786M20.913
15/06/20230,62%0,023,233,213,173,2760M17.891
14/06/20234,22%0,133,213,093,093,22102M24.690
13/06/2023-4,64%-0,153,083,263,063,28129M40.230
12/06/20231,25%0,043,233,213,163,2861M19.512
09/06/20232,57%0,083,193,153,133,23109M33.764
07/06/20231,30%0,043,113,113,073,20106M21.759
06/06/20233,72%0,113,072,982,973,11159M24.355
05/06/20231,72%0,052,962,932,872,9871M15.162
02/06/2023-3,32%-0,102,913,052,893,11164M24.484
01/06/20234,15%0,123,012,902,863,0394M18.376
31/05/20231,05%0,032,892,822,812,93139M15.337
30/05/20230,35%0,012,862,882,832,92104M14.646
29/05/20233,26%0,092,852,772,752,9476M12.044
26/05/20231,10%0,032,762,752,682,8068M19.844
25/05/20232,63%0,072,732,732,732,8796M20.614
24/05/20230,76%0,022,662,612,582,73101M17.479
23/05/2023-1,12%-0,032,642,682,622,7280M16.364
22/05/20237,23%0,182,672,502,502,72112M23.122
19/05/2023--2,492,582,472,6283M29.417


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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