O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
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
21/10/2024 1,35 1,38 +2,22% 1,35 1,39 1,37 1,37 1,38 10.417 3.168.025.500

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.