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.

COGN3F - 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 1,29 +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
17/1/2025 1,23 1,26 +2,44% 1,22 1,29 1,25 1,25 1,26 989 2.306.659
16/1/2025 1,24 1,23 -0,81% 1,22 1,25 1,23 1,23 1,24 862 1.741.689
15/1/2025 1,15 1,24 +9,73% 1,14 1,25 1,20 1,23 1,24 1.340 2.842.301
14/1/2025 1,15 1,13 -1,74% 1,12 1,16 1,13 1,13 1,14 1.188 1.679.067
13/1/2025 1,15 1,15 -2,54% 1,14 1,19 1,15 1,14 1,15 772 1.472.600
10/1/2025 1,16 1,18 +0,85% 1,13 1,18 1,15 1,17 1,18 1.136 1.583.654
9/1/2025 1,17 1,17 -0,85% 1,14 1,18 1,16 1,16 1,17 845 1.767.774
8/1/2025 1,15 1,18 +1,72% 1,13 1,18 1,15 1,16 1,18 877 1.960.212
7/1/2025 1,15 1,16 +1,75% 1,13 1,18 1,15 1,14 1,16 1.190 2.395.460
6/1/2025 1,08 1,14 +5,56% 1,07 1,15 1,11 1,14 1,15 1.233 2.203.807
3/1/2025 1,07 1,08 0,00% 1,07 1,11 1,08 1,07 1,08 1.236 1.701.759
2/1/2025 1,09 1,08 +0,93% 1,07 1,11 1,09 1,08 1,10 1.245 1.716.278
30/12/2024 1,08 1,07 -0,93% 1,06 1,11 1,08 1,07 1,10 1.110 2.111.588
27/12/2024 1,05 1,08 +1,89% 1,03 1,08 1,05 1,07 1,08 1.083 2.108.143
26/12/2024 1,07 1,06 -1,85% 1,05 1,10 1,07 1,06 1,07 882 1.698.719
23/12/2024 1,09 1,08 -2,70% 1,05 1,09 1,06 1,07 1,08 979 2.000.423
20/12/2024 1,06 1,11 +4,72% 1,04 1,15 1,09 1,11 1,12 1.266 2.965.562
19/12/2024 1,00 1,06 +8,16% 0,98 1,06 1,01 1,04 1,06 1.289 2.553.378
18/12/2024 1,10 0,98 -10,91% 0,98 1,12 1,03 0,98 0,99 2.031 4.355.887
17/12/2024 1,07 1,10 +2,80% 1,04 1,13 1,07 1,10 1,11 1.584 3.270.641
16/12/2024 1,13 1,07 -6,14% 1,07 1,13 1,10 1,07 1,08 2.015 3.349.317
13/12/2024 1,19 1,14 -2,56% 1,13 1,19 1,15 1,13 1,14 1.428 3.000.728
12/12/2024 1,27 1,17 -7,14% 1,15 1,27 1,18 1,17 1,18 1.593 3.338.238
11/12/2024 1,20 1,26 +5,00% 1,18 1,31 1,24 1,25 1,26 1.234 3.652.329
10/12/2024 1,16 1,20 +4,35% 1,14 1,21 1,17 1,20 1,21 1.229 3.198.177
9/12/2024 1,21 1,15 -4,17% 1,12 1,23 1,17 1,15 1,16 2.293 5.142.510
6/12/2024 1,29 1,20 -6,98% 1,20 1,30 1,23 1,20 1,21 1.949 4.837.414
5/12/2024 1,27 1,29 0,00% 1,27 1,35 1,30 1,28 1,29 1.349 3.215.970
4/12/2024 1,29 1,29 0,00% 1,26 1,33 1,29 1,26 1,29 1.271 3.208.924
3/12/2024 1,26 1,29 +0,78% 1,26 1,31 1,27 1,28 1,29 1.062 2.489.427
2/12/2024 1,29 1,28 -2,29% 1,25 1,30 1,27 1,26 1,28 1.539 3.983.689
29/11/2024 1,30 1,31 +2,34% 1,25 1,31 1,28 1,30 1,31 1.604 5.130.287
28/11/2024 1,39 1,28 -7,91% 1,28 1,40 1,32 1,28 1,30 2.146 5.724.504
27/11/2024 1,47 1,39 -6,08% 1,39 1,50 1,43 1,39 1,40 1.522 3.479.347
26/11/2024 1,44 1,48 +3,50% 1,43 1,51 1,47 1,48 1,49 1.421 4.448.016
25/11/2024 1,39 1,43 +4,38% 1,38 1,44 1,40 1,43 1,44 1.324 4.179.641
22/11/2024 1,33 1,37 +3,79% 1,32 1,38 1,35 1,37 1,38 946 2.310.693
21/11/2024 1,37 1,32 -2,94% 1,31 1,37 1,33 1,32 1,34 1.559 3.513.748
19/11/2024 1,38 1,36 -0,73% 1,35 1,39 1,37 1,36 1,37 921 2.096.741
18/11/2024 1,35 1,37 +1,48% 1,34 1,39 1,36 1,36 1,37 1.194 3.288.394
14/11/2024 1,39 1,35 -3,57% 1,35 1,43 1,38 1,35 1,36 1.373 3.119.436
13/11/2024 1,40 1,40 0,00% 1,36 1,42 1,39 1,39 1,42 1.157 2.839.148
12/11/2024 1,48 1,40 -3,45% 1,40 1,50 1,44 1,40 1,41 1.414 3.752.822
11/11/2024 1,38 1,45 +7,41% 1,35 1,49 1,41 1,45 1,48 1.721 4.047.136
8/11/2024 1,43 1,35 -6,25% 1,34 1,50 1,39 1,35 1,37 1.700 5.544.722
7/11/2024 1,54 1,44 -6,49% 1,44 1,55 1,48 1,44 1,45 1.395 4.339.008
6/11/2024 1,50 1,54 +1,32% 1,45 1,54 1,50 1,53 1,54 1.174 4.849.130
5/11/2024 1,51 1,52 0,00% 1,44 1,54 1,49 1,49 1,52 1.347 4.173.310
4/11/2024 1,37 1,52 +12,59% 1,37 1,52 1,47 1,51 1,52 1.990 5.262.598
1/11/2024 1,42 1,35 -4,26% 1,35 1,43 1,38 1,35 1,36 961 2.402.108
31/10/2024 1,46 1,41 -3,42% 1,41 1,48 1,44 1,41 1,42 1.056 2.711.307
30/10/2024 1,41 1,46 +3,55% 1,41 1,50 1,46 1,45 1,46 1.184 3.073.150
29/10/2024 1,45 1,41 -4,08% 1,41 1,47 1,43 1,41 1,42 682 1.897.600
28/10/2024 1,43 1,47 +2,08% 1,43 1,48 1,45 1,45 1,47 1.081 2.256.018
25/10/2024 1,49 1,44 -2,70% 1,42 1,51 1,46 1,43 1,44 1.643 3.423.827
24/10/2024 1,43 1,48 +4,23% 1,39 1,52 1,45 1,48 1,49 1.765 5.220.332
23/10/2024 1,36 1,42 +3,65% 1,34 1,43 1,39 1,41 1,42 1.433 3.062.059
22/10/2024 1,38 1,37 0,00% 1,36 1,40 1,37 1,36 1,37 986 2.621.908
21/10/2024 1,35 1,37 +2,24% 1,35 1,39 1,37 1,37 1,38 877 2.146.521
18/10/2024 1,37 1,34 -2,19% 1,34 1,39 1,35 1,34 1,35 692 1.705.070
17/10/2024 1,39 1,37 -1,44% 1,35 1,39 1,36 1,36 1,37 733 1.641.627
16/10/2024 1,34 1,39 +2,96% 1,34 1,41 1,37 1,37 1,39 1.301 3.183.940
15/10/2024 1,36 1,35 0,00% 1,34 1,38 1,35 1,34 1,35 745 1.791.488
14/10/2024 1,32 1,35 +1,50% 1,30 1,38 1,34 1,35 1,36 1.224 3.540.124
11/10/2024 1,32 1,33 +0,76% 1,29 1,34 1,30 1,32 1,33 845 2.313.593
10/10/2024 1,33 1,32 -0,75% 1,29 1,34 1,31 1,31 1,32 1.049 2.459.334
9/10/2024 1,43 1,33 -6,34% 1,32 1,43 1,35 1,32 1,33 1.792 4.155.904
8/10/2024 1,27 1,42 +11,81% 1,27 1,44 1,37 1,41 1,42 2.470 7.847.807
7/10/2024 1,27 1,27 0,00% 1,24 1,30 1,26 1,26 1,27 1.116 2.781.489
4/10/2024 1,24 1,27 +2,42% 1,23 1,27 1,24 1,26 1,27 823 1.854.703
3/10/2024 1,26 1,24 -2,36% 1,22 1,28 1,24 1,23 1,24 1.172 3.146.434
2/10/2024 1,28 1,27 -0,78% 1,26 1,33 1,29 1,27 1,28 1.107 2.422.598
1/10/2024 1,29 1,28 -0,78% 1,27 1,32 1,29 1,27 1,28 1.282 2.792.532
30/9/2024 1,34 1,29 -3,73% 1,28 1,34 1,29 1,29 1,30 1.002 2.096.215
26/9/2024 1,27 1,34 +7,20% 1,27 1,40 1,34 1,33 1,34 1.802 5.091.271
25/9/2024 1,32 1,25 -5,30% 1,24 1,33 1,27 1,25 1,26 1.871 4.918.945
24/9/2024 1,31 1,32 +1,54% 1,29 1,33 1,31 1,31 1,32 726 1.917.617
23/9/2024 1,33 1,30 -3,70% 1,29 1,34 1,31 1,30 1,31 1.323 3.404.031
20/9/2024 1,42 1,35 -3,57% 1,33 1,43 1,36 1,34 1,35 1.534 4.356.628
19/9/2024 1,46 1,40 -3,45% 1,40 1,50 1,44 1,40 1,42 978 2.176.961
18/9/2024 1,48 1,45 0,00% 1,45 1,52 1,47 1,45 1,46 1.190 3.013.664
17/9/2024 1,45 1,45 -0,68% 1,42 1,48 1,44 1,45 1,48 908 2.378.345
16/9/2024 1,47 1,46 -0,68% 1,45 1,49 1,46 1,45 1,46 1.145 2.877.094
13/9/2024 1,41 1,47 +5,00% 1,40 1,50 1,47 1,47 1,48 1.628 3.684.528
12/9/2024 1,44 1,40 -2,78% 1,40 1,45 1,42 1,40 1,42 1.005 2.167.544
11/9/2024 1,34 1,44 +7,46% 1,34 1,44 1,39 1,43 1,44 1.451 3.409.872
10/9/2024 1,36 1,34 -2,90% 1,34 1,37 1,35 1,34 1,35 1.157 2.032.090
9/9/2024 1,40 1,38 -0,72% 1,36 1,40 1,37 1,36 1,38 1.030 1.907.281
6/9/2024 1,42 1,39 -0,71% 1,39 1,44 1,41 1,39 1,40 1.280 2.915.914
5/9/2024 1,40 1,40 0,00% 1,36 1,42 1,39 1,40 1,41 1.017 2.635.226
4/9/2024 1,37 1,40 +2,19% 1,36 1,42 1,39 1,39 1,40 940 1.969.996
3/9/2024 1,37 1,37 -1,44% 1,35 1,42 1,38 1,36 1,37 966 2.244.732
2/9/2024 1,38 1,39 -0,71% 1,35 1,39 1,36 1,39 1,40 1.181 2.736.389
30/8/2024 1,42 1,40 -0,71% 1,37 1,43 1,39 1,39 1,40 1.312 3.141.335
29/8/2024 1,40 1,41 +0,71% 1,38 1,41 1,40 1,41 1,42 875 1.797.943
28/8/2024 1,42 1,40 -2,78% 1,38 1,43 1,39 1,40 1,41 1.046 2.208.221
27/8/2024 1,46 1,44 0,00% 1,41 1,46 1,42 1,43 1,44 1.068 2.596.537
26/8/2024 1,43 1,44 +2,13% 1,41 1,45 1,42 1,43 1,44 1.198 2.700.895
23/8/2024 1,34 1,41 +6,02% 1,34 1,43 1,39 1,41 1,42 1.605 3.782.060
22/8/2024 1,39 1,33 -5,00% 1,33 1,40 1,35 1,33 1,34 1.605 4.111.098
21/8/2024 1,43 1,40 -1,41% 1,37 1,46 1,39 1,39 1,40 1.737 4.599.512
20/8/2024 1,48 1,42 -4,70% 1,42 1,50 1,44 1,42 1,44 1.370 3.522.648
19/8/2024 1,35 1,49 +12,03% 1,34 1,50 1,43 1,48 1,49 1.885 5.362.987
16/8/2024 1,39 1,33 -4,32% 1,32 1,43 1,35 1,32 1,33 2.245 5.692.975
15/8/2024 1,41 1,39 0,00% 1,38 1,44 1,40 1,39 1,40 1.120 3.022.179
14/8/2024 1,44 1,39 -2,80% 1,39 1,45 1,41 1,38 1,39 1.443 3.742.503
13/8/2024 1,50 1,43 -3,38% 1,43 1,53 1,45 1,43 1,45 1.627 4.440.089
12/8/2024 1,52 1,48 -2,63% 1,48 1,56 1,51 1,48 1,50 1.269 3.083.107
9/8/2024 1,55 1,52 -1,94% 1,51 1,58 1,54 1,52 1,53 1.532 2.937.242
8/8/2024 1,58 1,55 -1,90% 1,52 1,62 1,56 1,55 1,56 1.049 3.907.599
7/8/2024 1,47 1,58 +5,33% 1,46 1,58 1,52 1,56 1,58 1.056 2.895.121
6/8/2024 1,50 1,50 0,00% 1,45 1,54 1,48 1,48 1,50 1.066 3.106.557
5/8/2024 1,47 1,50 +1,35% 1,42 1,53 1,47 1,50 1,52 1.101 3.372.279
2/8/2024 1,46 1,48 +0,68% 1,45 1,51 1,48 1,48 1,50 748 2.305.356
1/8/2024 1,52 1,47 -3,29% 1,47 1,55 1,49 1,47 1,48 1.589 3.851.164
31/7/2024 1,52 1,52 +0,66% 1,51 1,55 1,52 1,52 1,54 1.093 2.730.105
30/7/2024 1,57 1,51 -2,58% 1,50 1,58 1,52 1,51 1,53 1.000 2.725.396
29/7/2024 1,57 1,55 -1,90% 1,54 1,61 1,56 1,55 1,57 1.141 3.458.011
26/7/2024 1,58 1,58 +1,28% 1,56 1,63 1,59 1,58 1,60 812 2.128.922
25/7/2024 1,57 1,56 -0,64% 1,56 1,60 1,57 1,56 1,58 898 2.633.281
24/7/2024 1,64 1,57 -4,27% 1,56 1,66 1,59 1,57 1,59 1.780 4.908.452
23/7/2024 1,69 1,64 -2,38% 1,64 1,69 1,66 1,64 1,66 1.175 3.846.309
22/7/2024 1,68 1,68 0,00% 1,67 1,71 1,69 1,68 1,69 853 3.078.388

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.