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
30/11/2020-4,09%-0,204,694,904,694,991.397M72.994
27/11/2020-3,93%-0,204,895,144,895,14347M41.162
26/11/20204,30%0,215,094,864,815,14281M28.451
25/11/2020-2,79%-0,144,885,024,885,06250M52.771
24/11/2020-0,40%-0,025,025,085,005,15270M51.180
23/11/2020-1,56%-0,085,045,195,005,27257M41.024
20/11/20202,81%0,145,125,004,975,18223M28.924
19/11/2020-2,92%-0,154,985,154,965,21295M36.353
18/11/20205,34%0,265,134,884,875,29568M66.344
17/11/20202,53%0,124,874,734,714,87138M30.421
16/11/2020-0,21%-0,014,754,854,694,93242M37.491
13/11/20203,93%0,184,764,564,534,83319M41.246
12/11/2020-2,76%-0,134,584,664,514,84215M33.635
11/11/2020-3,88%-0,194,714,884,694,95255M45.980
10/11/2020-0,41%-0,024,904,934,775,12440M62.560
09/11/20209,33%0,424,924,754,555,01502M64.417
06/11/20202,51%0,114,504,324,254,53256M57.581
05/11/2020-1,79%-0,084,394,554,334,60198M26.909
04/11/20206,43%0,274,474,324,214,53236M35.765
03/11/2020-2,10%-0,094,204,384,164,49247M55.098
30/10/2020-5,51%-0,254,294,494,274,59294M54.451
29/10/20206,82%0,294,544,234,034,63378M58.831
28/10/2020-8,01%-0,374,254,474,254,47281M40.934
27/10/2020-3,75%-0,184,624,814,614,82189M39.694
26/10/2020-1,03%-0,054,804,844,704,90251M31.662
23/10/2020-1,22%-0,064,854,904,855,00182M29.915
22/10/2020-2,58%-0,134,915,024,905,07246M64.115
21/10/20202,02%0,105,044,924,785,09327M41.227
20/10/20202,70%0,134,944,854,804,97261M32.337
19/10/2020-0,41%-0,024,814,844,774,94269M50.597
16/10/2020-4,17%-0,214,835,044,815,07298M41.095
15/10/2020-3,45%-0,185,045,185,015,22406M49.291
14/10/20200,19%0,015,225,225,205,39267M30.618
13/10/2020-0,76%-0,045,215,285,195,29250M25.028
09/10/2020-2,42%-0,135,255,355,225,54298M35.061
08/10/20203,46%0,185,385,225,175,44303M26.842
07/10/2020-0,76%-0,045,205,255,185,34191M34.125
06/10/2020-1,32%-0,075,245,325,205,53334M40.655
05/10/2020-1,67%-0,095,315,365,175,46363M40.929
02/10/2020-2,17%-0,125,405,465,365,61208M27.444
01/10/20206,56%0,345,525,205,165,55412M37.841
30/09/2020-0,58%-0,035,185,245,185,29207M23.240
29/09/2020-2,25%-0,125,215,335,185,40233M29.757
28/09/2020-4,48%-0,255,335,645,235,66312M46.003
25/09/20201,45%0,085,585,465,425,69225M28.703
24/09/2020-0,18%-0,015,505,505,445,71281M33.015
23/09/2020-2,82%-0,165,515,655,495,77266M29.393
22/09/20201,98%0,115,675,555,455,68255M29.534
21/09/20200,54%0,035,565,345,285,57360M32.903
18/09/2020-4,16%-0,245,535,775,505,79353M44.015
17/09/2020-1,03%-0,065,775,755,655,87298M29.091
16/09/20200,52%0,035,835,845,805,96229M21.182
15/09/2020-3,01%-0,185,806,055,756,07349M33.213
14/09/20204,91%0,285,985,825,706,06385M41.630
11/09/2020-3,06%-0,185,705,935,655,94309M38.742
10/09/2020-0,34%-0,025,885,905,866,04301M28.968
09/09/2020-4,07%-0,255,906,215,886,26452M41.777
08/09/20202,33%0,146,155,955,866,27492M51.196
04/09/20203,62%0,216,015,865,736,08380M45.025
03/09/2020-2,19%-0,135,805,935,716,07381M48.665
02/09/2020-0,34%-0,025,936,045,826,06302M32.340
01/09/20204,39%0,255,955,785,746,02408M43.990
31/08/2020-5,16%-0,315,705,975,706,08411M43.420
28/08/2020-0,99%-0,066,016,125,986,18339M37.682
27/08/20200,17%0,016,076,105,966,18314M35.362
26/08/2020-2,26%-0,146,066,235,966,31560M56.028
25/08/2020-2,67%-0,176,206,446,186,50512M80.072
24/08/2020-2,90%-0,196,376,646,366,68395M46.623
21/08/2020-0,15%-0,016,566,196,106,641.053M90.498
20/08/2020-0,15%-0,016,576,386,366,76549M48.754
19/08/2020-5,46%-0,386,586,776,446,93873M84.781
18/08/20201,16%0,086,967,086,917,13345M37.626
17/08/2020-4,31%-0,316,887,206,777,34548M56.656
14/08/20203,90%0,277,196,916,827,27447M46.978
13/08/2020-3,76%-0,276,927,226,897,31442M53.161
12/08/2020-1,91%-0,147,197,367,027,38448M46.547
11/08/2020-0,81%-0,067,337,527,327,58383M40.499
10/08/20201,37%0,107,397,307,117,49489M47.409
07/08/20200,28%0,027,297,227,157,49743M70.296
06/08/2020-1,49%-0,117,277,407,177,46526M57.973
05/08/2020-0,27%-0,027,387,617,227,74573M61.881
04/08/2020-5,73%-0,457,407,647,277,87877M90.296
03/08/2020-5,19%-0,437,858,107,508,361.207M16.166
31/07/2020-12,47%-1,188,289,808,139,942.454M74.640
30/07/20202,38%0,229,469,309,209,60958M64.011
29/07/20202,67%0,249,249,218,829,42755M66.826
28/07/20208,04%0,679,008,418,279,25990M86.534
27/07/20200,60%0,058,338,448,038,53644M58.421
24/07/2020-5,37%-0,478,288,408,118,581.045M96.734
23/07/2020-6,82%-0,648,759,708,679,701.677M28.481
22/07/2020-0,11%-0,019,399,409,089,44694M60.175
21/07/2020-2,08%-0,209,409,939,229,96812M79.801
20/07/20202,67%0,259,609,429,389,91856M71.229
17/07/20201,74%0,169,359,369,199,50576M50.563
16/07/20205,03%0,449,198,708,659,30721M65.696
15/07/20201,51%0,138,758,858,698,99502M52.812
14/07/2020-0,69%-0,068,628,628,578,89683M58.619
13/07/20200,46%0,048,688,958,649,131.071M884
10/07/202011,05%0,868,647,907,858,681.238M10.767
09/07/20201,57%0,127,787,707,587,85372M44.407
08/07/20202,82%0,217,667,597,427,66516M54.552
07/07/2020-1,97%-0,157,457,537,327,78583M62.703
06/07/20205,56%0,407,608,057,438,051.009M98.791
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
21/05/2020--4,704,644,574,83180M35.934


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito