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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 1,28 | 1,25 | +1,63% | 1,22 | 1,29 | 1,25 | 1,24 | 1,26 | 9.821 | 5.140.748.100 |
| 16/1/2025 | 1,23 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 17.013 | 2.890.856.500 |
| 15/1/2025 | 1,16 | 1,24 | +7,83% | 1,15 | 1,25 | 1,20 | 1,23 | 1,25 | 12.887 | 5.335.422.100 |
| 14/1/2025 | 1,15 | 1,15 | +0,88% | 1,12 | 1,16 | 1,13 | 1,14 | 1,15 | 7.006 | 2.219.631.800 |
| 13/1/2025 | 1,17 | 1,14 | -3,39% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 9.047 | 2.015.768.700 |
| 10/1/2025 | 1,16 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,17 | 1,18 | 10.859 | 2.470.115.900 |
| 9/1/2025 | 1,17 | 1,16 | -0,85% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 8.324 | 1.789.535.400 |
| 8/1/2025 | 1,14 | 1,17 | +0,86% | 1,13 | 1,19 | 1,15 | 1,16 | 1,17 | 17.661 | 2.960.286.500 |
| 7/1/2025 | 1,15 | 1,16 | +1,75% | 1,13 | 1,19 | 1,15 | 1,15 | 1,16 | 11.048 | 5.659.004.100 |
| 6/1/2025 | 1,10 | 1,14 | +5,56% | 1,09 | 1,16 | 1,11 | 1,14 | 1,15 | 14.821 | 3.855.395.000 |
| 3/1/2025 | 1,08 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,07 | 1,08 | 21.274 | 2.708.511.800 |
| 2/1/2025 | 1,09 | 1,08 | -0,92% | 1,07 | 1,11 | 1,08 | 1,08 | 1,09 | 20.338 | 2.336.572.800 |
| 30/12/2024 | 1,07 | 1,09 | +2,83% | 1,06 | 1,11 | 1,08 | 1,08 | 1,09 | 12.692 | 3.022.247.700 |
| 27/12/2024 | 1,07 | 1,06 | +0,95% | 1,03 | 1,08 | 1,05 | 1,06 | 1,07 | 21.068 | 2.980.413.800 |
| 26/12/2024 | 1,07 | 1,05 | -1,87% | 1,05 | 1,10 | 1,07 | 1,05 | 1,06 | 24.840 | 2.861.627.500 |
| 23/12/2024 | 1,08 | 1,07 | -1,83% | 1,05 | 1,09 | 1,06 | 1,06 | 1,07 | 13.061 | 2.695.754.800 |
| 20/12/2024 | 1,05 | 1,09 | +3,81% | 1,04 | 1,15 | 1,09 | 1,09 | 1,10 | 11.357 | 8.208.601.000 |
| 19/12/2024 | 1,00 | 1,05 | +6,06% | 0,98 | 1,06 | 1,02 | 1,05 | 1,06 | 36.267 | 7.338.681.800 |
| 18/12/2024 | 1,08 | 0,99 | -9,17% | 0,98 | 1,10 | 1,02 | 0,99 | 1,00 | 18.021 | 7.499.213.400 |
| 17/12/2024 | 1,08 | 1,09 | +1,87% | 1,04 | 1,13 | 1,07 | 1,09 | 1,10 | 23.066 | 8.704.889.700 |
| 16/12/2024 | 1,12 | 1,07 | -4,46% | 1,07 | 1,13 | 1,09 | 1,07 | 1,08 | 15.017 | 4.457.072.800 |
| 13/12/2024 | 1,16 | 1,12 | -4,27% | 1,12 | 1,18 | 1,14 | 1,12 | 1,13 | 15.739 | 4.098.199.400 |
| 12/12/2024 | 1,23 | 1,17 | -7,87% | 1,15 | 1,25 | 1,18 | 1,16 | 1,17 | 19.199 | 4.672.337.200 |
| 11/12/2024 | 1,20 | 1,27 | +5,83% | 1,18 | 1,31 | 1,24 | 1,26 | 1,27 | 17.808 | 6.453.884.600 |
| 10/12/2024 | 1,18 | 1,20 | +4,35% | 1,14 | 1,22 | 1,17 | 1,20 | 1,21 | 12.899 | 6.392.520.600 |
| 9/12/2024 | 1,22 | 1,15 | -4,17% | 1,12 | 1,23 | 1,17 | 1,15 | 1,16 | 15.479 | 7.449.765.900 |
| 6/12/2024 | 1,28 | 1,20 | -6,25% | 1,20 | 1,30 | 1,23 | 1,20 | 1,21 | 16.729 | 7.139.404.800 |
| 5/12/2024 | 1,29 | 1,28 | +1,59% | 1,27 | 1,35 | 1,30 | 1,28 | 1,29 | 13.031 | 6.662.997.400 |
| 4/12/2024 | 1,28 | 1,26 | -2,33% | 1,26 | 1,33 | 1,29 | 1,26 | 1,27 | 19.515 | 6.555.963.100 |
| 3/12/2024 | 1,27 | 1,29 | +3,20% | 1,26 | 1,31 | 1,28 | 1,28 | 1,29 | 19.396 | 4.297.102.400 |
| 2/12/2024 | 1,29 | 1,25 | -3,10% | 1,25 | 1,31 | 1,27 | 1,25 | 1,26 | 20.576 | 5.964.907.200 |
| 29/11/2024 | 1,29 | 1,29 | 0,00% | 1,25 | 1,31 | 1,28 | 1,29 | 1,30 | 12.822 | 7.998.172.800 |
| 28/11/2024 | 1,39 | 1,29 | -7,19% | 1,28 | 1,40 | 1,32 | 1,29 | 1,30 | 19.471 | 9.445.351.800 |
| 27/11/2024 | 1,48 | 1,39 | -5,44% | 1,39 | 1,50 | 1,43 | 1,39 | 1,40 | 14.003 | 6.185.415.600 |
| 26/11/2024 | 1,43 | 1,47 | +2,08% | 1,42 | 1,51 | 1,46 | 1,47 | 1,48 | 11.062 | 8.380.940.100 |
| 25/11/2024 | 1,40 | 1,44 | +3,60% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 13.794 | 5.159.468.200 |
| 22/11/2024 | 1,34 | 1,39 | +5,30% | 1,32 | 1,39 | 1,35 | 1,38 | 1,39 | 8.974 | 4.770.717.700 |
| 21/11/2024 | 1,36 | 1,32 | -3,65% | 1,31 | 1,36 | 1,33 | 1,32 | 1,33 | 10.774 | 6.281.005.000 |
| 19/11/2024 | 1,37 | 1,37 | 0,00% | 1,35 | 1,39 | 1,37 | 1,36 | 1,37 | 10.622 | 3.979.093.500 |
| 18/11/2024 | 1,35 | 1,37 | +1,48% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 13.664 | 5.478.391.000 |
| 14/11/2024 | 1,40 | 1,35 | -4,26% | 1,35 | 1,43 | 1,37 | 1,35 | 1,36 | 13.164 | 6.123.258.900 |
| 13/11/2024 | 1,40 | 1,41 | +0,71% | 1,36 | 1,42 | 1,39 | 1,41 | 1,42 | 14.605 | 5.038.943.500 |
| 12/11/2024 | 1,47 | 1,40 | -5,41% | 1,40 | 1,49 | 1,43 | 1,40 | 1,41 | 13.052 | 4.588.935.200 |
| 11/11/2024 | 1,36 | 1,48 | +8,82% | 1,35 | 1,49 | 1,41 | 1,47 | 1,48 | 16.347 | 6.233.618.700 |
| 8/11/2024 | 1,42 | 1,36 | -4,23% | 1,34 | 1,50 | 1,38 | 1,36 | 1,37 | 20.691 | 15.150.441.600 |
| 7/11/2024 | 1,53 | 1,42 | -7,19% | 1,42 | 1,55 | 1,47 | 1,42 | 1,43 | 15.240 | 6.348.067.800 |
| 6/11/2024 | 1,47 | 1,53 | +1,32% | 1,45 | 1,54 | 1,49 | 1,53 | 1,54 | 14.630 | 7.791.658.800 |
| 5/11/2024 | 1,50 | 1,51 | 0,00% | 1,44 | 1,54 | 1,49 | 1,50 | 1,51 | 13.228 | 9.297.900.900 |
| 4/11/2024 | 1,40 | 1,51 | +11,03% | 1,39 | 1,52 | 1,47 | 1,50 | 1,51 | 24.302 | 9.391.105.900 |
| 1/11/2024 | 1,42 | 1,36 | -3,55% | 1,35 | 1,43 | 1,38 | 1,36 | 1,37 | 14.329 | 4.976.663.800 |
| 31/10/2024 | 1,46 | 1,41 | -3,42% | 1,41 | 1,48 | 1,43 | 1,41 | 1,42 | 6.583 | 3.694.619.100 |
| 30/10/2024 | 1,42 | 1,46 | +2,82% | 1,41 | 1,50 | 1,46 | 1,45 | 1,46 | 6.910 | 3.782.105.700 |
| 29/10/2024 | 1,46 | 1,42 | -2,07% | 1,41 | 1,47 | 1,43 | 1,41 | 1,42 | 6.788 | 2.127.042.500 |
| 28/10/2024 | 1,45 | 1,45 | +1,40% | 1,44 | 1,48 | 1,46 | 1,45 | 1,46 | 6.542 | 3.355.120.300 |
| 25/10/2024 | 1,48 | 1,43 | -3,38% | 1,42 | 1,51 | 1,46 | 1,43 | 1,44 | 12.924 | 4.717.170.600 |
| 24/10/2024 | 1,41 | 1,48 | +4,23% | 1,39 | 1,52 | 1,45 | 1,48 | 1,49 | 12.778 | 6.968.334.300 |
| 23/10/2024 | 1,36 | 1,42 | +4,41% | 1,35 | 1,43 | 1,39 | 1,41 | 1,42 | 10.995 | 4.276.693.300 |
| 22/10/2024 | 1,37 | 1,36 | -1,45% | 1,36 | 1,41 | 1,37 | 1,36 | 1,37 | 9.361 | 2.899.272.500 |