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.
COGN3F - 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 | 2,31 | 2,45 | +5,15% | 2,16 | 2,47 | 2,35 | 2,44 | 2,46 | 1.653 | 7.661.831 |
| 16/4/2025 | 2,36 | 2,33 | -0,85% | 2,32 | 2,40 | 2,35 | 2,33 | 2,34 | 986 | 5.115.491 |
| 15/4/2025 | 2,30 | 2,35 | +1,29% | 2,25 | 2,36 | 2,32 | 2,34 | 2,35 | 1.140 | 4.486.402 |
| 14/4/2025 | 2,26 | 2,32 | +3,11% | 2,26 | 2,33 | 2,29 | 2,31 | 2,32 | 1.127 | 5.425.054 |
| 11/4/2025 | 2,23 | 2,25 | +2,27% | 2,21 | 2,29 | 2,23 | 2,23 | 2,25 | 893 | 5.079.012 |
| 10/4/2025 | 2,26 | 2,20 | -3,08% | 2,20 | 2,29 | 2,24 | 2,19 | 2,26 | 1.280 | 7.628.549 |
| 9/4/2025 | 1,98 | 2,27 | +12,94% | 1,97 | 2,28 | 2,17 | 2,26 | 2,27 | 2.223 | 12.355.825 |
| 8/4/2025 | 2,06 | 2,01 | +0,50% | 1,99 | 2,09 | 2,03 | 2,00 | 2,01 | 976 | 5.133.869 |
| 7/4/2025 | 2,01 | 2,00 | -2,91% | 1,93 | 2,09 | 2,01 | 2,00 | 2,02 | 1.598 | 9.026.807 |
| 4/4/2025 | 2,18 | 2,06 | -5,50% | 2,01 | 2,19 | 2,06 | 2,06 | 2,07 | 1.148 | 6.081.658 |
| 3/4/2025 | 2,07 | 2,18 | +4,81% | 2,06 | 2,22 | 2,16 | 2,16 | 2,18 | 1.679 | 8.038.587 |
| 2/4/2025 | 2,14 | 2,08 | -3,70% | 2,04 | 2,19 | 2,09 | 2,08 | 2,09 | 1.326 | 6.715.500 |
| 1/4/2025 | 2,11 | 2,16 | +2,37% | 2,07 | 2,18 | 2,12 | 2,16 | 2,17 | 1.293 | 5.016.926 |
| 31/3/2025 | 2,15 | 2,11 | -1,40% | 2,05 | 2,17 | 2,08 | 2,10 | 2,11 | 2.182 | 5.734.634 |
| 28/3/2025 | 2,05 | 2,14 | +5,42% | 2,01 | 2,15 | 2,08 | 2,13 | 2,14 | 1.577 | 6.248.329 |
| 27/3/2025 | 1,95 | 2,03 | +4,10% | 1,94 | 2,10 | 2,04 | 2,03 | 2,05 | 1.952 | 7.439.325 |
| 26/3/2025 | 1,91 | 1,95 | +2,09% | 1,91 | 1,98 | 1,94 | 1,93 | 1,95 | 845 | 3.256.756 |
| 25/3/2025 | 1,86 | 1,91 | +4,95% | 1,84 | 1,98 | 1,92 | 1,91 | 1,93 | 1.177 | 4.106.828 |
| 24/3/2025 | 1,88 | 1,82 | -2,15% | 1,78 | 1,90 | 1,83 | 1,82 | 1,83 | 1.069 | 3.551.657 |
| 21/3/2025 | 1,89 | 1,86 | 0,00% | 1,85 | 1,90 | 1,88 | 1,86 | 1,88 | 870 | 3.145.372 |
| 20/3/2025 | 1,89 | 1,86 | -2,62% | 1,85 | 1,93 | 1,89 | 1,86 | 1,91 | 1.135 | 3.830.291 |
| 19/3/2025 | 1,81 | 1,91 | +3,80% | 1,81 | 1,93 | 1,87 | 1,88 | 1,91 | 1.506 | 4.698.970 |
| 18/3/2025 | 1,76 | 1,84 | +3,95% | 1,74 | 1,84 | 1,80 | 1,81 | 1,84 | 1.396 | 4.837.550 |
| 17/3/2025 | 1,76 | 1,77 | +1,14% | 1,71 | 1,78 | 1,74 | 1,76 | 1,77 | 1.217 | 3.749.497 |
| 14/3/2025 | 1,63 | 1,75 | +7,36% | 1,62 | 1,76 | 1,70 | 1,73 | 1,75 | 1.707 | 6.509.267 |
| 13/3/2025 | 1,84 | 1,63 | -5,23% | 1,61 | 1,89 | 1,70 | 1,62 | 1,63 | 3.078 | 14.814.805 |
| 12/3/2025 | 1,62 | 1,72 | +3,61% | 1,62 | 1,78 | 1,73 | 1,71 | 1,72 | 1.559 | 4.609.964 |
| 11/3/2025 | 1,67 | 1,66 | +1,84% | 1,61 | 1,75 | 1,67 | 1,64 | 1,66 | 1.211 | 4.375.515 |
| 10/3/2025 | 1,64 | 1,63 | +0,62% | 1,63 | 1,71 | 1,66 | 1,63 | 1,65 | 1.221 | 3.775.727 |
| 7/3/2025 | 1,57 | 1,62 | +2,53% | 1,56 | 1,67 | 1,62 | 1,62 | 1,66 | 1.834 | 3.661.633 |
| 6/3/2025 | 1,56 | 1,58 | +1,94% | 1,55 | 1,65 | 1,59 | 1,57 | 1,58 | 841 | 2.587.808 |
| 5/3/2025 | 1,52 | 1,55 | 0,00% | 1,50 | 1,58 | 1,55 | 1,55 | 1,57 | 500 | 1.710.088 |
| 28/2/2025 | 1,55 | 1,55 | 0,00% | 1,51 | 1,62 | 1,55 | 1,53 | 1,55 | 852 | 2.426.181 |
| 27/2/2025 | 1,55 | 1,55 | 0,00% | 1,54 | 1,59 | 1,56 | 1,55 | 1,58 | 666 | 2.047.355 |
| 26/2/2025 | 1,59 | 1,55 | -3,13% | 1,55 | 1,62 | 1,57 | 1,55 | 1,57 | 853 | 2.908.637 |
| 25/2/2025 | 1,67 | 1,60 | -1,84% | 1,58 | 1,67 | 1,61 | 1,59 | 1,60 | 968 | 3.270.615 |
| 24/2/2025 | 1,71 | 1,63 | -5,23% | 1,63 | 1,73 | 1,68 | 1,63 | 1,66 | 952 | 2.766.482 |
| 21/2/2025 | 1,70 | 1,72 | +3,61% | 1,68 | 1,73 | 1,70 | 1,69 | 1,72 | 804 | 2.331.176 |
| 20/2/2025 | 1,69 | 1,66 | -1,19% | 1,66 | 1,72 | 1,68 | 1,66 | 1,69 | 761 | 2.256.381 |
| 19/2/2025 | 1,72 | 1,68 | -4,55% | 1,67 | 1,74 | 1,70 | 1,68 | 1,72 | 873 | 2.834.504 |
| 18/2/2025 | 1,75 | 1,76 | +1,15% | 1,69 | 1,78 | 1,74 | 1,74 | 1,76 | 1.126 | 3.691.356 |
| 17/2/2025 | 1,70 | 1,74 | +4,82% | 1,69 | 1,80 | 1,75 | 1,74 | 1,75 | 1.410 | 4.654.583 |
| 14/2/2025 | 1,62 | 1,66 | +3,11% | 1,61 | 1,69 | 1,66 | 1,66 | 1,68 | 1.999 | 3.587.000 |
| 13/2/2025 | 1,64 | 1,61 | -1,23% | 1,54 | 1,65 | 1,57 | 1,60 | 1,61 | 958 | 3.164.525 |
| 12/2/2025 | 1,64 | 1,63 | -0,61% | 1,61 | 1,68 | 1,63 | 1,61 | 1,63 | 997 | 3.811.900 |
| 11/2/2025 | 1,63 | 1,64 | +2,50% | 1,59 | 1,65 | 1,62 | 1,64 | 1,65 | 1.223 | 3.688.537 |
| 10/2/2025 | 1,52 | 1,60 | +5,96% | 1,52 | 1,64 | 1,59 | 1,60 | 1,61 | 1.775 | 5.224.561 |
| 7/2/2025 | 1,52 | 1,51 | 0,00% | 1,48 | 1,53 | 1,50 | 1,51 | 1,52 | 1.061 | 3.286.218 |
| 6/2/2025 | 1,39 | 1,51 | +7,86% | 1,38 | 1,53 | 1,46 | 1,51 | 1,52 | 1.471 | 4.612.666 |
| 5/2/2025 | 1,38 | 1,40 | +2,19% | 1,34 | 1,41 | 1,37 | 1,39 | 1,40 | 664 | 2.093.308 |
| 4/2/2025 | 1,41 | 1,37 | -2,84% | 1,34 | 1,41 | 1,36 | 1,37 | 1,38 | 910 | 2.248.190 |
| 3/2/2025 | 1,41 | 1,41 | +0,71% | 1,37 | 1,42 | 1,39 | 1,40 | 1,41 | 928 | 2.478.776 |
| 31/1/2025 | 1,39 | 1,40 | 0,00% | 1,38 | 1,42 | 1,40 | 1,40 | 1,41 | 990 | 2.866.507 |
| 30/1/2025 | 1,34 | 1,40 | +3,70% | 1,34 | 1,41 | 1,38 | 1,38 | 1,40 | 958 | 2.642.699 |
| 29/1/2025 | 1,33 | 1,35 | +2,27% | 1,31 | 1,36 | 1,33 | 1,34 | 1,35 | 1.214 | 2.511.441 |
| 28/1/2025 | 1,40 | 1,32 | -5,04% | 1,32 | 1,40 | 1,36 | 1,32 | 1,33 | 1.352 | 2.566.211 |
| 27/1/2025 | 1,37 | 1,39 | +2,21% | 1,30 | 1,41 | 1,37 | 1,38 | 1,39 | 1.222 | 3.135.882 |
| 24/1/2025 | 1,32 | 1,36 | +3,82% | 1,31 | 1,41 | 1,38 | 1,36 | 1,37 | 1.843 | 4.297.459 |
| 23/1/2025 | 1,29 | 1,31 | +2,34% | 1,28 | 1,32 | 1,30 | 1,31 | 1,32 | 1.509 | 2.312.390 |
| 22/1/2025 | 1,28 | 1,28 | -0,78% | 1,27 | 1,31 | 1,28 | 1,28 | 1,30 | 913 | 1.984.041 |
| 21/1/2025 | 1,27 | 1,29 | +0,78% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 891 | 1.875.270 |
| 20/1/2025 | 1,25 | 1,28 | +1,59% | 1,22 | 1,29 | 1,26 | 1,27 | 1,28 | 1.134 | 2.604.748 |