Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,18 | 2,98 | -7,45% | 2,95 | 3,19 | 3,00 | 2,97 | 2,98 | 2.426 | 13.960.623 |
| 11/3/2026 | 3,20 | 3,22 | -0,62% | 3,14 | 3,28 | 3,19 | 3,19 | 3,23 | 926 | 6.060.805 |
| 10/3/2026 | 3,21 | 3,24 | +1,89% | 3,15 | 3,29 | 3,22 | 3,23 | 3,24 | 1.101 | 7.370.545 |
| 9/3/2026 | 3,11 | 3,18 | +0,63% | 3,07 | 3,19 | 3,11 | 3,18 | 3,19 | 1.348 | 7.354.356 |
| 6/3/2026 | 3,19 | 3,16 | -1,86% | 3,07 | 3,23 | 3,12 | 3,10 | 3,16 | 1.504 | 9.169.025 |
| 5/3/2026 | 3,30 | 3,22 | -3,01% | 3,15 | 3,30 | 3,20 | 3,20 | 3,22 | 1.944 | 10.976.604 |
| 4/3/2026 | 3,30 | 3,32 | +0,91% | 3,29 | 3,40 | 3,33 | 3,32 | 3,33 | 1.036 | 7.542.757 |
| 3/3/2026 | 3,39 | 3,29 | -6,53% | 3,25 | 3,40 | 3,31 | 3,28 | 3,30 | 2.022 | 12.541.592 |
| 2/3/2026 | 3,47 | 3,52 | +0,28% | 3,37 | 3,52 | 3,44 | 3,48 | 3,52 | 2.018 | 11.939.932 |
| 27/2/2026 | 3,54 | 3,51 | -2,50% | 3,48 | 3,58 | 3,51 | 3,50 | 3,52 | 1.447 | 8.273.874 |
| 26/2/2026 | 3,58 | 3,60 | -0,28% | 3,53 | 3,63 | 3,57 | 3,58 | 3,61 | 1.134 | 7.096.147 |
| 25/2/2026 | 3,67 | 3,61 | -1,90% | 3,56 | 3,73 | 3,62 | 3,60 | 3,63 | 1.591 | 9.569.019 |
| 24/2/2026 | 3,58 | 3,68 | +1,94% | 3,58 | 3,69 | 3,65 | 3,64 | 3,69 | 1.632 | 9.573.411 |
| 23/2/2026 | 3,62 | 3,61 | -1,10% | 3,53 | 3,64 | 3,59 | 3,61 | 3,62 | 1.304 | 6.915.200 |
| 20/2/2026 | 3,58 | 3,65 | +1,39% | 3,50 | 3,66 | 3,59 | 3,61 | 3,66 | 1.468 | 8.747.802 |
| 19/2/2026 | 3,57 | 3,60 | +0,84% | 3,51 | 3,66 | 3,60 | 3,58 | 3,61 | 1.662 | 11.020.875 |
| 18/2/2026 | 3,46 | 3,57 | +1,71% | 3,43 | 3,57 | 3,50 | 3,54 | 3,57 | 1.128 | 7.636.978 |
| 13/2/2026 | 3,55 | 3,51 | -5,14% | 3,43 | 3,62 | 3,48 | 3,51 | 3,53 | 3.039 | 12.956.099 |
| 11/2/2026 | 3,72 | 3,70 | +0,27% | 3,67 | 3,79 | 3,73 | 3,68 | 3,70 | 1.789 | 11.599.434 |
| 10/2/2026 | 3,75 | 3,69 | -2,38% | 3,60 | 3,77 | 3,68 | 3,69 | 3,70 | 2.085 | 13.954.944 |
| 9/2/2026 | 3,80 | 3,78 | -1,82% | 3,75 | 3,87 | 3,78 | 3,77 | 3,78 | 2.013 | 11.742.958 |
| 6/2/2026 | 3,90 | 3,85 | -2,28% | 3,82 | 4,03 | 3,91 | 3,84 | 3,85 | 1.827 | 13.626.231 |
| 5/2/2026 | 4,09 | 3,94 | -3,19% | 3,92 | 4,11 | 3,97 | 3,92 | 3,94 | 1.964 | 16.442.954 |
| 4/2/2026 | 4,33 | 4,07 | -5,35% | 3,97 | 4,34 | 4,12 | 4,01 | 4,07 | 3.413 | 19.972.046 |
| 3/2/2026 | 4,51 | 4,30 | -5,29% | 4,29 | 4,60 | 4,42 | 4,30 | 4,38 | 2.442 | 18.534.162 |
| 2/2/2026 | 4,59 | 4,54 | -0,22% | 4,48 | 4,59 | 4,52 | 4,47 | 4,54 | 2.115 | 14.661.390 |
| 30/1/2026 | 4,51 | 4,55 | -1,09% | 4,43 | 4,55 | 4,49 | 4,49 | 4,55 | 1.558 | 10.614.892 |
| 29/1/2026 | 4,59 | 4,60 | -0,22% | 4,36 | 4,64 | 4,49 | 4,51 | 4,60 | 2.054 | 15.089.273 |
| 28/1/2026 | 4,55 | 4,61 | +0,44% | 4,50 | 4,65 | 4,56 | 4,60 | 4,61 | 2.138 | 16.301.092 |
| 27/1/2026 | 4,60 | 4,59 | +0,66% | 4,52 | 4,75 | 4,63 | 4,53 | 4,59 | 2.904 | 20.508.531 |
| 26/1/2026 | 4,46 | 4,56 | +2,70% | 4,34 | 4,59 | 4,45 | 4,56 | 4,57 | 2.918 | 22.390.974 |
| 23/1/2026 | 4,38 | 4,44 | +2,30% | 4,31 | 4,47 | 4,39 | 4,41 | 4,44 | 3.146 | 21.965.814 |
| 22/1/2026 | 4,05 | 4,34 | +7,16% | 4,05 | 4,39 | 4,29 | 4,34 | 4,36 | 4.020 | 35.071.103 |
| 21/1/2026 | 3,71 | 4,05 | +10,05% | 3,71 | 4,07 | 3,94 | 3,98 | 4,05 | 3.363 | 27.161.613 |
| 20/1/2026 | 3,63 | 3,68 | +1,10% | 3,54 | 3,68 | 3,63 | 3,63 | 3,68 | 1.209 | 9.318.796 |
| 19/1/2026 | 3,68 | 3,64 | -0,27% | 3,58 | 3,71 | 3,65 | 3,62 | 3,64 | 1.083 | 8.216.902 |
| 16/1/2026 | 3,65 | 3,65 | 0,00% | 3,64 | 3,73 | 3,69 | 3,65 | 3,68 | 1.455 | 9.647.759 |
| 15/1/2026 | 3,67 | 3,65 | 0,00% | 3,65 | 3,73 | 3,69 | 3,65 | 3,66 | 1.225 | 8.808.307 |
| 14/1/2026 | 3,58 | 3,65 | +3,69% | 3,52 | 3,74 | 3,67 | 3,65 | 3,69 | 1.852 | 10.935.106 |
| 13/1/2026 | 3,62 | 3,52 | -3,83% | 3,51 | 3,64 | 3,57 | 3,52 | 3,58 | 1.191 | 7.907.053 |
| 12/1/2026 | 3,73 | 3,66 | -0,81% | 3,55 | 3,75 | 3,62 | 3,63 | 3,66 | 2.085 | 11.310.855 |
| 9/1/2026 | 3,54 | 3,69 | +3,94% | 3,53 | 3,72 | 3,66 | 3,66 | 3,69 | 2.133 | 14.738.520 |
| 8/1/2026 | 3,58 | 3,55 | -1,39% | 3,51 | 3,64 | 3,57 | 3,55 | 3,57 | 1.479 | 9.804.627 |
| 7/1/2026 | 3,44 | 3,60 | +8,76% | 3,43 | 3,60 | 3,53 | 3,59 | 3,60 | 2.652 | 18.262.151 |
| 6/1/2026 | 3,24 | 3,31 | +2,48% | 3,23 | 3,38 | 3,32 | 3,31 | 3,36 | 1.581 | 10.447.383 |
| 5/1/2026 | 3,13 | 3,23 | +2,54% | 3,11 | 3,26 | 3,19 | 3,20 | 3,23 | 1.441 | 8.911.232 |
| 2/1/2026 | 3,16 | 3,15 | -0,32% | 3,08 | 3,19 | 3,12 | 3,11 | 3,17 | 1.771 | 8.704.961 |
| 30/12/2025 | 3,14 | 3,16 | +0,64% | 3,12 | 3,18 | 3,15 | 3,15 | 3,16 | 1.157 | 6.982.581 |
| 29/12/2025 | 3,22 | 3,14 | -0,63% | 3,12 | 3,23 | 3,15 | 3,13 | 3,14 | 1.689 | 7.554.991 |
| 26/12/2025 | 3,29 | 3,16 | -12,47% | 3,10 | 3,29 | 3,16 | 3,16 | 3,20 | 1.486 | 8.140.847 |
| 23/12/2025 | 3,46 | 3,61 | +5,56% | 3,43 | 3,66 | 3,57 | 3,61 | 3,63 | 1.304 | 8.172.652 |
| 22/12/2025 | 3,60 | 3,42 | -6,30% | 3,41 | 3,68 | 3,47 | 3,42 | 3,44 | 1.859 | 10.479.358 |
| 19/12/2025 | 3,60 | 3,65 | +2,53% | 3,54 | 3,67 | 3,59 | 3,62 | 3,65 | 1.403 | 8.263.121 |
| 18/12/2025 | 3,58 | 3,56 | +0,56% | 3,54 | 3,61 | 3,56 | 3,55 | 3,56 | 676 | 5.582.989 |
| 17/12/2025 | 3,64 | 3,54 | -1,67% | 3,51 | 3,65 | 3,56 | 3,54 | 3,57 | 783 | 5.659.157 |
| 16/12/2025 | 3,80 | 3,60 | -6,49% | 3,60 | 3,81 | 3,70 | 3,60 | 3,64 | 973 | 7.902.046 |
| 15/12/2025 | 3,80 | 3,85 | +0,52% | 3,80 | 3,87 | 3,83 | 3,82 | 3,85 | 731 | 4.384.741 |
| 12/12/2025 | 3,72 | 3,83 | +3,79% | 3,70 | 3,86 | 3,80 | 3,79 | 3,83 | 2.898 | 6.463.918 |
| 11/12/2025 | 3,72 | 3,69 | -1,07% | 3,67 | 3,77 | 3,72 | 3,69 | 3,73 | 684 | 4.218.775 |
| 10/12/2025 | 3,68 | 3,73 | +1,63% | 3,65 | 3,75 | 3,69 | 3,69 | 3,73 | 691 | 6.180.635 |
| 9/12/2025 | 3,74 | 3,67 | -1,87% | 3,57 | 3,74 | 3,66 | 3,67 | 3,70 | 1.456 | 9.282.443 |
| 8/12/2025 | 3,75 | 3,74 | +0,54% | 3,66 | 3,85 | 3,73 | 3,71 | 3,74 | 1.253 | 9.617.413 |
| 5/12/2025 | 4,00 | 3,72 | -6,06% | 3,66 | 4,05 | 3,82 | 3,72 | 3,73 | 1.696 | 14.989.092 |
| 4/12/2025 | 3,88 | 3,96 | +2,33% | 3,88 | 4,03 | 3,97 | 3,96 | 4,00 | 1.234 | 10.561.556 |
| 3/12/2025 | 3,89 | 3,87 | -0,77% | 3,86 | 3,93 | 3,89 | 3,87 | 3,91 | 879 | 6.255.147 |
| 2/12/2025 | 3,86 | 3,90 | +1,30% | 3,81 | 3,96 | 3,89 | 3,87 | 3,90 | 985 | 6.934.752 |
| 1/12/2025 | 3,94 | 3,85 | -1,79% | 3,79 | 3,95 | 3,84 | 3,82 | 3,85 | 1.670 | 9.660.612 |
| 28/11/2025 | 3,94 | 3,92 | -0,51% | 3,87 | 3,95 | 3,90 | 3,89 | 3,92 | 609 | 5.495.278 |
| 27/11/2025 | 3,88 | 3,94 | +2,34% | 3,82 | 3,95 | 3,89 | 3,90 | 3,94 | 958 | 6.117.580 |
| 26/11/2025 | 3,83 | 3,85 | +1,85% | 3,80 | 3,91 | 3,87 | 3,85 | 3,89 | 1.028 | 7.722.578 |
| 25/11/2025 | 3,78 | 3,78 | +0,80% | 3,72 | 3,85 | 3,79 | 3,78 | 3,84 | 1.155 | 9.510.474 |
| 24/11/2025 | 3,78 | 3,75 | -0,79% | 3,68 | 3,79 | 3,73 | 3,73 | 3,75 | 890 | 6.680.313 |
| 21/11/2025 | 3,71 | 3,78 | +3,28% | 3,64 | 3,79 | 3,72 | 3,76 | 3,78 | 934 | 7.991.005 |
| 19/11/2025 | 3,76 | 3,66 | -2,92% | 3,60 | 3,80 | 3,69 | 3,64 | 3,66 | 1.241 | 9.318.811 |
| 18/11/2025 | 3,37 | 3,77 | +10,56% | 3,35 | 3,77 | 3,61 | 3,74 | 3,77 | 1.666 | 12.642.915 |
| 17/11/2025 | 3,46 | 3,41 | -1,73% | 3,38 | 3,51 | 3,44 | 3,41 | 3,43 | 1.090 | 6.726.121 |
| 14/11/2025 | 3,60 | 3,47 | -3,34% | 3,44 | 3,60 | 3,50 | 3,46 | 3,47 | 1.348 | 7.351.132 |
| 13/11/2025 | 3,55 | 3,59 | +2,28% | 3,48 | 3,59 | 3,54 | 3,57 | 3,59 | 928 | 7.036.978 |
| 12/11/2025 | 3,61 | 3,51 | -1,40% | 3,50 | 3,62 | 3,53 | 3,51 | 3,54 | 1.107 | 7.138.661 |
| 11/11/2025 | 3,57 | 3,56 | -0,56% | 3,56 | 3,69 | 3,63 | 3,56 | 3,62 | 1.355 | 10.500.617 |
| 10/11/2025 | 3,49 | 3,58 | +2,87% | 3,44 | 3,58 | 3,51 | 3,56 | 3,58 | 1.174 | 8.190.429 |
| 7/11/2025 | 3,75 | 3,48 | -6,45% | 3,48 | 3,76 | 3,59 | 3,48 | 3,52 | 3.993 | 13.276.349 |
| 6/11/2025 | 3,84 | 3,72 | -3,13% | 3,62 | 3,84 | 3,71 | 3,70 | 3,72 | 1.313 | 9.161.557 |
| 5/11/2025 | 3,77 | 3,84 | +3,50% | 3,69 | 3,84 | 3,76 | 3,81 | 3,84 | 1.349 | 9.810.105 |
| 4/11/2025 | 3,71 | 3,71 | -0,27% | 3,65 | 3,76 | 3,71 | 3,71 | 3,74 | 1.048 | 6.994.374 |
| 3/11/2025 | 3,74 | 3,72 | +0,81% | 3,68 | 3,79 | 3,72 | 3,70 | 3,72 | 2.060 | 9.780.081 |
| 31/10/2025 | 3,64 | 3,69 | +1,65% | 3,59 | 3,80 | 3,72 | 3,69 | 3,74 | 2.826 | 10.168.773 |
| 30/10/2025 | 3,58 | 3,63 | -0,27% | 3,48 | 3,64 | 3,58 | 3,59 | 3,63 | 747 | 5.586.914 |
| 29/10/2025 | 3,60 | 3,64 | +1,96% | 3,52 | 3,64 | 3,60 | 3,63 | 3,64 | 1.340 | 10.057.443 |
| 28/10/2025 | 3,42 | 3,57 | +3,48% | 3,38 | 3,58 | 3,50 | 3,56 | 3,57 | 1.113 | 7.091.179 |
| 27/10/2025 | 3,51 | 3,45 | -0,58% | 3,43 | 3,59 | 3,49 | 3,44 | 3,45 | 1.059 | 6.726.097 |
| 24/10/2025 | 3,41 | 3,47 | +1,46% | 3,40 | 3,51 | 3,47 | 3,47 | 3,49 | 1.088 | 7.018.346 |
| 23/10/2025 | 3,33 | 3,42 | +2,09% | 3,32 | 3,42 | 3,38 | 3,39 | 3,42 | 719 | 4.920.081 |
| 22/10/2025 | 3,30 | 3,35 | +1,82% | 3,28 | 3,45 | 3,39 | 3,34 | 3,35 | 1.700 | 9.556.121 |
| 21/10/2025 | 3,30 | 3,29 | +0,30% | 3,21 | 3,30 | 3,26 | 3,29 | 3,30 | 855 | 5.259.100 |
| 20/10/2025 | 3,16 | 3,28 | +3,47% | 3,14 | 3,33 | 3,28 | 3,26 | 3,28 | 1.723 | 8.551.781 |
| 17/10/2025 | 3,01 | 3,17 | +3,26% | 3,01 | 3,20 | 3,14 | 3,15 | 3,17 | 1.100 | 6.561.190 |
| 16/10/2025 | 3,00 | 3,07 | +4,07% | 2,94 | 3,09 | 3,03 | 3,06 | 3,07 | 841 | 4.963.066 |
| 15/10/2025 | 2,90 | 2,95 | +0,34% | 2,88 | 3,01 | 2,95 | 2,94 | 2,99 | 948 | 5.006.707 |
| 14/10/2025 | 3,00 | 2,94 | -2,33% | 2,91 | 3,01 | 2,94 | 2,92 | 2,94 | 1.083 | 6.824.699 |
| 13/10/2025 | 3,02 | 3,01 | +0,67% | 3,00 | 3,07 | 3,03 | 3,01 | 3,02 | 622 | 4.237.693 |
| 10/10/2025 | 3,05 | 2,99 | -2,29% | 2,98 | 3,10 | 3,02 | 2,98 | 3,00 | 736 | 3.826.807 |
| 9/10/2025 | 3,09 | 3,06 | -0,33% | 3,02 | 3,12 | 3,05 | 3,05 | 3,06 | 1.082 | 4.365.925 |
| 8/10/2025 | 3,06 | 3,07 | -0,32% | 3,04 | 3,13 | 3,09 | 3,07 | 3,11 | 604 | 4.211.588 |
| 7/10/2025 | 3,16 | 3,08 | -3,14% | 3,04 | 3,17 | 3,08 | 3,05 | 3,08 | 1.135 | 6.087.158 |
| 6/10/2025 | 3,21 | 3,18 | -2,75% | 3,10 | 3,23 | 3,15 | 3,17 | 3,18 | 1.021 | 5.576.761 |
| 3/10/2025 | 3,17 | 3,27 | +3,15% | 3,08 | 3,27 | 3,16 | 3,23 | 3,27 | 828 | 5.480.729 |
| 2/10/2025 | 3,31 | 3,17 | -2,76% | 3,14 | 3,33 | 3,20 | 3,17 | 3,20 | 1.051 | 6.851.842 |
| 1/10/2025 | 3,35 | 3,26 | -2,98% | 3,26 | 3,37 | 3,30 | 3,26 | 3,33 | 1.765 | 6.738.927 |
| 30/9/2025 | 3,28 | 3,36 | +3,38% | 3,26 | 3,36 | 3,33 | 3,35 | 3,36 | 1.094 | 7.808.679 |
| 29/9/2025 | 3,18 | 3,25 | +1,88% | 3,18 | 3,33 | 3,28 | 3,25 | 3,29 | 1.437 | 8.205.554 |
| 26/9/2025 | 3,14 | 3,19 | +0,63% | 3,14 | 3,22 | 3,18 | 3,18 | 3,19 | 739 | 4.191.235 |
| 25/9/2025 | 3,22 | 3,17 | -3,94% | 3,12 | 3,26 | 3,17 | 3,14 | 3,17 | 839 | 4.682.477 |
| 24/9/2025 | 3,24 | 3,30 | +1,23% | 3,21 | 3,30 | 3,25 | 3,24 | 3,30 | 948 | 5.922.288 |
| 23/9/2025 | 3,16 | 3,26 | +2,52% | 3,14 | 3,27 | 3,22 | 3,21 | 3,26 | 1.325 | 9.236.641 |
| 22/9/2025 | 3,15 | 3,18 | +1,92% | 3,06 | 3,18 | 3,11 | 3,14 | 3,18 | 851 | 5.585.630 |
| 19/9/2025 | 3,15 | 3,12 | -1,89% | 3,10 | 3,17 | 3,12 | 3,11 | 3,12 | 866 | 5.004.859 |
| 18/9/2025 | 3,10 | 3,18 | +0,32% | 3,04 | 3,19 | 3,14 | 3,15 | 3,18 | 1.148 | 6.167.717 |
| 17/9/2025 | 3,08 | 3,17 | +2,92% | 3,05 | 3,18 | 3,12 | 3,14 | 3,17 | 1.311 | 7.508.198 |
| 16/9/2025 | 3,05 | 3,08 | +1,32% | 3,01 | 3,10 | 3,05 | 3,05 | 3,08 | 1.070 | 6.453.652 |
| 15/9/2025 | 2,98 | 3,04 | +2,01% | 2,92 | 3,08 | 3,02 | 3,02 | 3,04 | 1.181 | 7.077.965 |