O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 1,38 1,35 -1,46% 1,34 1,39 1,35 1,34 1,35 13.790 3.214.415.100
17/10/2024 1,37 1,37 -1,44% 1,35 1,38 1,36 1,36 1,37 12.565 2.437.353.600
16/10/2024 1,36 1,39 +2,96% 1,34 1,41 1,37 1,38 1,39 21.052 4.482.348.300
15/10/2024 1,36 1,35 0,00% 1,34 1,38 1,35 1,34 1,35 13.359 3.143.787.000
14/10/2024 1,32 1,35 +1,50% 1,30 1,38 1,34 1,35 1,36 14.551 7.192.279.400
11/10/2024 1,32 1,33 +0,76% 1,29 1,34 1,31 1,32 1,33 17.954 3.589.969.500
10/10/2024 1,33 1,32 -0,75% 1,29 1,34 1,31 1,31 1,32 21.268 5.836.476.600
9/10/2024 1,40 1,33 -6,34% 1,32 1,40 1,35 1,32 1,33 34.228 7.166.979.000
8/10/2024 1,33 1,42 +12,70% 1,31 1,44 1,37 1,41 1,42 19.795 12.205.948.400
7/10/2024 1,27 1,26 0,00% 1,24 1,30 1,26 1,26 1,27 10.243 4.724.672.700
4/10/2024 1,24 1,26 +2,44% 1,23 1,27 1,24 1,26 1,27 10.216 3.075.834.100
3/10/2024 1,27 1,23 -3,15% 1,22 1,28 1,23 1,23 1,24 18.918 4.413.114.500
2/10/2024 1,30 1,27 -0,78% 1,26 1,33 1,29 1,27 1,28 14.792 3.924.468.400
1/10/2024 1,29 1,28 0,00% 1,27 1,32 1,29 1,27 1,28 18.864 4.744.761.800
30/9/2024 1,34 1,28 -4,48% 1,27 1,34 1,29 1,28 1,29 11.736 4.103.046.000
26/9/2024 1,32 1,34 +7,20% 1,30 1,40 1,34 1,33 1,34 16.670 10.397.310.300
25/9/2024 1,33 1,25 -5,30% 1,24 1,33 1,27 1,24 1,25 24.882 7.242.392.300
24/9/2024 1,32 1,32 +2,33% 1,29 1,33 1,31 1,31 1,32 11.449 3.657.272.200
23/9/2024 1,33 1,29 -2,27% 1,29 1,34 1,31 1,29 1,30 25.691 7.223.900.000
20/9/2024 1,42 1,32 -6,38% 1,32 1,43 1,35 1,32 1,33 18.726 6.972.234.300
19/9/2024 1,46 1,41 -2,08% 1,40 1,50 1,44 1,40 1,41 25.932 4.656.628.500
18/9/2024 1,47 1,44 -3,36% 1,44 1,53 1,47 1,44 1,45 13.767 6.404.518.800
17/9/2024 1,44 1,49 +2,76% 1,42 1,49 1,45 1,48 1,49 8.610 2.654.102.700
16/9/2024 1,47 1,45 -1,36% 1,45 1,49 1,46 1,45 1,46 8.377 1.976.872.700
13/9/2024 1,40 1,47 +5,00% 1,40 1,50 1,47 1,46 1,47 13.748 4.816.090.900
12/9/2024 1,44 1,40 -2,10% 1,40 1,46 1,42 1,40 1,41 6.777 3.172.703.700
11/9/2024 1,35 1,43 +6,72% 1,33 1,44 1,39 1,43 1,44 12.914 7.042.870.800
10/9/2024 1,36 1,34 -2,19% 1,34 1,36 1,34 1,34 1,35 7.557 3.256.250.600
9/9/2024 1,39 1,37 -1,44% 1,36 1,40 1,37 1,36 1,37 12.583 3.232.326.700
6/9/2024 1,41 1,39 -1,42% 1,39 1,44 1,41 1,39 1,40 12.004 6.178.006.200
5/9/2024 1,38 1,41 +1,44% 1,36 1,42 1,39 1,41 1,42 7.145 4.473.432.300
4/9/2024 1,37 1,39 +2,96% 1,36 1,42 1,39 1,39 1,40 9.360 5.071.404.200
3/9/2024 1,37 1,35 -0,74% 1,35 1,42 1,38 1,35 1,36 12.095 4.810.824.600
2/9/2024 1,37 1,36 -0,73% 1,34 1,38 1,36 1,35 1,36 9.226 2.814.462.800
30/8/2024 1,39 1,37 -2,14% 1,36 1,43 1,39 1,37 1,38 11.450 6.263.753.500
29/8/2024 1,41 1,40 0,00% 1,38 1,41 1,39 1,39 1,41 16.913 3.511.839.100
28/8/2024 1,41 1,40 -2,10% 1,38 1,42 1,39 1,40 1,41 28.893 4.145.118.100
27/8/2024 1,44 1,43 -1,38% 1,41 1,45 1,42 1,42 1,43 17.640 3.536.778.700
26/8/2024 1,44 1,45 +1,40% 1,41 1,45 1,42 1,44 1,45 19.947 4.367.822.900
23/8/2024 1,34 1,43 +7,52% 1,33 1,43 1,39 1,43 1,44 11.925 6.990.683.000
22/8/2024 1,38 1,33 -4,32% 1,33 1,39 1,35 1,33 1,34 18.841 4.456.030.300
21/8/2024 1,44 1,39 -2,11% 1,36 1,46 1,40 1,39 1,40 32.584 8.183.783.400
20/8/2024 1,49 1,42 -3,40% 1,42 1,50 1,44 1,42 1,43 26.725 5.991.327.400
19/8/2024 1,34 1,47 +10,53% 1,34 1,50 1,44 1,46 1,48 29.159 12.190.428.800
16/8/2024 1,41 1,33 -4,32% 1,32 1,42 1,35 1,32 1,33 3.169 8.853.204.600
15/8/2024 1,40 1,39 0,00% 1,38 1,44 1,40 1,38 1,39 8.381 12.860.373.900
14/8/2024 1,43 1,39 -2,11% 1,39 1,45 1,41 1,39 1,40 8.266 9.202.473.200
13/8/2024 1,48 1,42 -4,05% 1,42 1,51 1,45 1,41 1,42 8.045 6.339.829.200
12/8/2024 1,53 1,48 -2,63% 1,48 1,56 1,50 1,48 1,49 1.742 8.050.469.300
9/8/2024 1,55 1,52 -0,65% 1,51 1,58 1,53 1,52 1,53 4.284 7.210.735.900
8/8/2024 1,57 1,53 -0,65% 1,51 1,62 1,55 1,53 1,54 2.236 8.851.370.700
7/8/2024 1,48 1,54 +5,48% 1,48 1,57 1,52 1,54 1,55 3.514 4.851.899.100
6/8/2024 1,50 1,46 -2,67% 1,45 1,54 1,47 1,46 1,47 3.116 4.945.140.600
5/8/2024 1,44 1,50 0,00% 1,42 1,53 1,47 1,50 1,51 3.465 4.419.658.000
2/8/2024 1,46 1,50 +2,74% 1,46 1,51 1,48 1,50 1,51 1.632 4.964.476.400
1/8/2024 1,53 1,46 -3,95% 1,46 1,56 1,49 1,45 1,46 6.077 6.085.910.100
31/7/2024 1,52 1,52 +0,66% 1,51 1,55 1,52 1,52 1,53 2.689 6.452.088.300
30/7/2024 1,54 1,51 -3,21% 1,50 1,56 1,52 1,51 1,52 8.900 3.720.860.300
29/7/2024 1,58 1,56 -1,27% 1,54 1,61 1,56 1,56 1,57 1.667 2.750.990.600
26/7/2024 1,58 1,58 +0,64% 1,55 1,63 1,59 1,58 1,59 2.025 4.678.213.300
25/7/2024 1,56 1,57 -0,63% 1,55 1,60 1,57 1,57 1,58 1.983 6.083.942.600
24/7/2024 1,63 1,58 -3,66% 1,55 1,64 1,58 1,57 1,58 6.709 5.223.828.400
23/7/2024 1,68 1,64 -2,96% 1,63 1,69 1,65 1,63 1,64 3.421 4.600.905.000
22/7/2024 1,68 1,69 +1,20% 1,67 1,71 1,69 1,69 1,70 7.145 3.099.617.700

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.