Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
COGN3 - COGNA ON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,26 | 2,45 | +5,60% | 2,15 | 2,48 | 2,32 | 2,45 | 2,46 | 33.185 | 26.001.149.200 |
| 16/4/2025 | 2,33 | 2,32 | -1,28% | 2,32 | 2,40 | 2,35 | 2,32 | 2,33 | 15.623 | 12.211.541.800 |
| 15/4/2025 | 2,30 | 2,35 | +2,62% | 2,29 | 2,37 | 2,32 | 2,34 | 2,36 | 17.028 | 12.532.355.500 |
| 14/4/2025 | 2,27 | 2,29 | +1,78% | 2,26 | 2,33 | 2,29 | 2,29 | 2,30 | 15.438 | 11.834.082.200 |
| 11/4/2025 | 2,26 | 2,25 | +0,45% | 2,21 | 2,29 | 2,23 | 2,24 | 2,25 | 11.394 | 12.816.107.200 |
| 10/4/2025 | 2,24 | 2,24 | -0,44% | 2,21 | 2,29 | 2,24 | 2,23 | 2,24 | 16.316 | 16.694.021.000 |
| 9/4/2025 | 1,98 | 2,25 | +11,94% | 1,97 | 2,28 | 2,17 | 2,25 | 2,26 | 39.475 | 24.659.259.700 |
| 8/4/2025 | 2,07 | 2,01 | -0,99% | 1,99 | 2,09 | 2,03 | 2,00 | 2,02 | 24.187 | 14.066.440.100 |
| 7/4/2025 | 1,98 | 2,03 | -1,46% | 1,93 | 2,09 | 2,02 | 2,02 | 2,03 | 44.096 | 19.293.861.700 |
| 4/4/2025 | 2,11 | 2,06 | -5,50% | 2,01 | 2,11 | 2,05 | 2,06 | 2,07 | 30.082 | 13.031.714.300 |
| 3/4/2025 | 2,07 | 2,18 | +4,31% | 2,07 | 2,22 | 2,16 | 2,17 | 2,18 | 23.780 | 16.898.864.300 |
| 2/4/2025 | 2,15 | 2,09 | -3,24% | 2,04 | 2,19 | 2,09 | 2,09 | 2,10 | 20.726 | 16.159.066.600 |
| 1/4/2025 | 2,09 | 2,16 | +3,35% | 2,07 | 2,18 | 2,13 | 2,15 | 2,16 | 30.888 | 10.936.848.000 |
| 31/3/2025 | 2,11 | 2,09 | -1,42% | 2,04 | 2,13 | 2,08 | 2,08 | 2,09 | 14.439 | 12.062.867.100 |
| 28/3/2025 | 2,03 | 2,12 | +3,92% | 2,01 | 2,15 | 2,08 | 2,11 | 2,13 | 14.983 | 13.132.468.200 |
| 27/3/2025 | 1,96 | 2,04 | +5,15% | 1,94 | 2,10 | 2,03 | 2,03 | 2,05 | 26.465 | 11.549.857.100 |
| 26/3/2025 | 1,94 | 1,94 | +0,52% | 1,91 | 1,98 | 1,94 | 1,93 | 1,94 | 11.117 | 6.289.199.200 |
| 25/3/2025 | 1,85 | 1,93 | +4,89% | 1,84 | 1,98 | 1,93 | 1,92 | 1,94 | 20.023 | 7.927.514.600 |
| 24/3/2025 | 1,89 | 1,84 | -2,13% | 1,77 | 1,90 | 1,83 | 1,84 | 1,85 | 15.354 | 5.799.780.000 |
| 21/3/2025 | 1,88 | 1,88 | -0,53% | 1,84 | 1,91 | 1,88 | 1,88 | 1,89 | 17.158 | 5.637.342.400 |
| 20/3/2025 | 1,88 | 1,89 | -0,53% | 1,87 | 1,93 | 1,89 | 1,88 | 1,89 | 22.337 | 6.478.826.600 |
| 19/3/2025 | 1,83 | 1,90 | +3,83% | 1,82 | 1,93 | 1,87 | 1,89 | 1,90 | 30.340 | 10.976.641.500 |
| 18/3/2025 | 1,74 | 1,83 | +3,98% | 1,74 | 1,84 | 1,80 | 1,82 | 1,83 | 14.533 | 10.060.262.400 |
| 17/3/2025 | 1,76 | 1,76 | +0,57% | 1,71 | 1,78 | 1,75 | 1,76 | 1,77 | 16.953 | 7.031.054.700 |
| 14/3/2025 | 1,63 | 1,75 | +8,70% | 1,62 | 1,76 | 1,70 | 1,74 | 1,75 | 25.150 | 17.374.981.700 |
| 13/3/2025 | 1,84 | 1,61 | -6,40% | 1,61 | 1,87 | 1,68 | 1,61 | 1,62 | 35.649 | 26.064.787.100 |
| 12/3/2025 | 1,65 | 1,72 | +4,24% | 1,65 | 1,78 | 1,73 | 1,72 | 1,73 | 12.873 | 8.050.246.800 |
| 11/3/2025 | 1,71 | 1,65 | 0,00% | 1,61 | 1,76 | 1,67 | 1,64 | 1,65 | 27.739 | 8.022.622.200 |
| 10/3/2025 | 1,63 | 1,65 | 0,00% | 1,63 | 1,71 | 1,66 | 1,64 | 1,66 | 12.736 | 8.377.545.200 |
| 7/3/2025 | 1,56 | 1,65 | +5,10% | 1,55 | 1,67 | 1,62 | 1,64 | 1,65 | 14.572 | 5.879.781.100 |
| 6/3/2025 | 1,57 | 1,57 | +0,64% | 1,55 | 1,65 | 1,59 | 1,57 | 1,58 | 30.709 | 7.599.514.500 |
| 5/3/2025 | 1,51 | 1,56 | +2,63% | 1,49 | 1,59 | 1,55 | 1,55 | 1,56 | 18.601 | 3.967.503.100 |
| 28/2/2025 | 1,54 | 1,52 | -1,94% | 1,51 | 1,62 | 1,53 | 1,52 | 1,53 | 19.749 | 16.067.499.100 |
| 27/2/2025 | 1,56 | 1,55 | -0,64% | 1,54 | 1,59 | 1,56 | 1,55 | 1,56 | 20.401 | 4.894.222.300 |
| 26/2/2025 | 1,62 | 1,56 | -1,89% | 1,54 | 1,62 | 1,57 | 1,56 | 1,57 | 21.727 | 5.599.747.200 |
| 25/2/2025 | 1,65 | 1,59 | -4,22% | 1,57 | 1,67 | 1,60 | 1,59 | 1,60 | 23.096 | 7.634.162.000 |
| 24/2/2025 | 1,72 | 1,66 | -2,35% | 1,63 | 1,73 | 1,67 | 1,65 | 1,66 | 11.081 | 6.344.651.600 |
| 21/2/2025 | 1,69 | 1,70 | 0,00% | 1,68 | 1,74 | 1,69 | 1,69 | 1,71 | 14.476 | 5.147.066.500 |
| 20/2/2025 | 1,70 | 1,70 | +0,59% | 1,66 | 1,72 | 1,68 | 1,70 | 1,71 | 11.545 | 5.911.955.600 |
| 19/2/2025 | 1,72 | 1,69 | -3,43% | 1,67 | 1,74 | 1,70 | 1,68 | 1,69 | 25.838 | 7.435.364.600 |
| 18/2/2025 | 1,74 | 1,75 | 0,00% | 1,69 | 1,79 | 1,74 | 1,74 | 1,75 | 16.479 | 11.734.294.000 |
| 17/2/2025 | 1,71 | 1,75 | +2,94% | 1,70 | 1,80 | 1,75 | 1,74 | 1,75 | 31.600 | 7.811.562.500 |
| 14/2/2025 | 1,63 | 1,70 | +5,59% | 1,62 | 1,70 | 1,66 | 1,69 | 1,70 | 36.167 | 8.580.582.800 |
| 13/2/2025 | 1,63 | 1,61 | -0,62% | 1,54 | 1,65 | 1,58 | 1,60 | 1,61 | 21.095 | 9.163.350.000 |
| 12/2/2025 | 1,63 | 1,62 | -1,82% | 1,61 | 1,68 | 1,63 | 1,62 | 1,63 | 28.260 | 12.626.075.700 |
| 11/2/2025 | 1,62 | 1,65 | +2,48% | 1,59 | 1,65 | 1,62 | 1,65 | 1,66 | 20.860 | 7.273.657.600 |
| 10/2/2025 | 1,53 | 1,61 | +5,92% | 1,52 | 1,64 | 1,59 | 1,61 | 1,62 | 15.412 | 9.535.332.300 |
| 7/2/2025 | 1,51 | 1,52 | +1,33% | 1,47 | 1,53 | 1,50 | 1,52 | 1,53 | 17.230 | 7.571.637.100 |
| 6/2/2025 | 1,39 | 1,50 | +7,14% | 1,38 | 1,53 | 1,47 | 1,49 | 1,50 | 15.462 | 9.167.600.200 |
| 5/2/2025 | 1,38 | 1,40 | +1,45% | 1,34 | 1,41 | 1,37 | 1,39 | 1,41 | 19.393 | 5.581.232.400 |
| 4/2/2025 | 1,39 | 1,38 | -1,43% | 1,34 | 1,40 | 1,36 | 1,37 | 1,38 | 12.942 | 6.151.096.300 |
| 3/2/2025 | 1,40 | 1,40 | -0,71% | 1,37 | 1,43 | 1,39 | 1,39 | 1,41 | 8.917 | 4.459.517.300 |
| 31/1/2025 | 1,39 | 1,41 | +1,44% | 1,38 | 1,42 | 1,40 | 1,40 | 1,41 | 12.630 | 5.592.763.700 |
| 30/1/2025 | 1,35 | 1,39 | +3,73% | 1,34 | 1,41 | 1,38 | 1,39 | 1,40 | 16.444 | 6.093.234.000 |
| 29/1/2025 | 1,33 | 1,34 | +0,75% | 1,30 | 1,36 | 1,33 | 1,33 | 1,34 | 21.078 | 4.986.550.200 |
| 28/1/2025 | 1,39 | 1,33 | -5,00% | 1,32 | 1,40 | 1,35 | 1,32 | 1,33 | 14.553 | 4.104.475.600 |
| 27/1/2025 | 1,34 | 1,40 | +2,19% | 1,29 | 1,41 | 1,37 | 1,39 | 1,40 | 12.924 | 8.492.299.800 |
| 24/1/2025 | 1,32 | 1,37 | +3,79% | 1,31 | 1,41 | 1,38 | 1,37 | 1,38 | 15.243 | 11.913.310.200 |
| 23/1/2025 | 1,30 | 1,32 | +2,33% | 1,28 | 1,32 | 1,30 | 1,31 | 1,32 | 10.587 | 3.715.715.800 |
| 22/1/2025 | 1,29 | 1,29 | +0,78% | 1,27 | 1,31 | 1,29 | 1,29 | 1,30 | 12.038 | 2.883.452.400 |
| 21/1/2025 | 1,27 | 1,28 | +0,79% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 9.401 | 2.312.545.300 |
| 20/1/2025 | 1,23 | 1,27 | +1,60% | 1,22 | 1,30 | 1,26 | 1,27 | 1,28 | 10.659 | 2.988.029.100 |