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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,47 | 2,37 | -5,58% | 2,37 | 2,48 | 2,40 | 2,37 | 2,42 | 1.228 | 6.103.823 |
| 2/6/2026 | 2,48 | 2,51 | +2,45% | 2,45 | 2,52 | 2,49 | 2,47 | 2,51 | 855 | 4.138.415 |
| 1/6/2026 | 2,50 | 2,45 | -2,78% | 2,45 | 2,53 | 2,47 | 2,45 | 2,49 | 937 | 3.457.275 |
| 29/5/2026 | 2,53 | 2,52 | +0,40% | 2,46 | 2,55 | 2,51 | 2,52 | 2,53 | 1.283 | 4.291.841 |
| 28/5/2026 | 2,55 | 2,51 | -2,33% | 2,51 | 2,61 | 2,55 | 2,51 | 2,53 | 661 | 2.712.816 |
| 27/5/2026 | 2,57 | 2,57 | +0,78% | 2,50 | 2,61 | 2,54 | 2,53 | 2,57 | 738 | 4.085.330 |
| 26/5/2026 | 2,54 | 2,55 | +1,19% | 2,49 | 2,55 | 2,52 | 2,54 | 2,55 | 723 | 3.657.991 |
| 25/5/2026 | 2,45 | 2,52 | +2,02% | 2,44 | 2,56 | 2,50 | 2,52 | 2,55 | 1.022 | 3.991.902 |
| 22/5/2026 | 2,51 | 2,47 | -2,76% | 2,45 | 2,52 | 2,47 | 2,47 | 2,48 | 781 | 3.442.097 |
| 21/5/2026 | 2,53 | 2,54 | -1,17% | 2,47 | 2,56 | 2,50 | 2,52 | 2,54 | 784 | 4.313.366 |
| 20/5/2026 | 2,45 | 2,57 | +4,47% | 2,45 | 2,59 | 2,52 | 2,56 | 2,57 | 1.039 | 5.702.816 |
| 19/5/2026 | 2,49 | 2,46 | -2,38% | 2,40 | 2,50 | 2,46 | 2,44 | 2,46 | 1.033 | 5.326.984 |
| 18/5/2026 | 2,53 | 2,52 | -1,56% | 2,48 | 2,57 | 2,52 | 2,50 | 2,52 | 1.141 | 5.541.404 |
| 15/5/2026 | 2,60 | 2,56 | -1,16% | 2,50 | 2,60 | 2,55 | 2,55 | 2,56 | 1.067 | 5.987.696 |
| 14/5/2026 | 2,56 | 2,59 | +0,78% | 2,56 | 2,63 | 2,60 | 2,59 | 2,60 | 943 | 5.801.064 |
| 13/5/2026 | 2,65 | 2,57 | -1,91% | 2,53 | 2,66 | 2,58 | 2,56 | 2,57 | 1.264 | 7.909.466 |
| 12/5/2026 | 2,64 | 2,62 | 0,00% | 2,59 | 2,68 | 2,62 | 2,62 | 2,64 | 1.102 | 6.700.943 |
| 11/5/2026 | 2,82 | 2,62 | -6,76% | 2,60 | 2,83 | 2,68 | 2,61 | 2,62 | 2.285 | 10.155.903 |
| 8/5/2026 | 2,78 | 2,81 | -0,35% | 2,78 | 2,89 | 2,82 | 2,81 | 2,82 | 966 | 6.434.611 |
| 7/5/2026 | 2,84 | 2,82 | -0,35% | 2,77 | 2,92 | 2,83 | 2,79 | 2,83 | 1.284 | 7.273.400 |
| 6/5/2026 | 2,76 | 2,83 | +3,66% | 2,75 | 2,89 | 2,83 | 2,81 | 2,83 | 1.133 | 6.763.572 |
| 5/5/2026 | 2,71 | 2,73 | -1,09% | 2,68 | 2,76 | 2,72 | 2,73 | 2,74 | 1.055 | 5.813.719 |
| 4/5/2026 | 2,79 | 2,76 | -0,72% | 2,69 | 2,81 | 2,73 | 2,72 | 2,76 | 1.499 | 7.542.945 |
| 30/4/2026 | 2,80 | 2,78 | +1,83% | 2,73 | 2,85 | 2,77 | 2,78 | 2,79 | 1.167 | 6.967.695 |
| 29/4/2026 | 2,89 | 2,73 | -4,21% | 2,71 | 2,92 | 2,77 | 2,73 | 2,75 | 1.635 | 8.039.876 |
| 28/4/2026 | 2,90 | 2,85 | -3,39% | 2,82 | 2,92 | 2,87 | 2,85 | 2,87 | 1.382 | 6.227.452 |
| 27/4/2026 | 2,98 | 2,95 | +1,03% | 2,91 | 3,01 | 2,95 | 2,92 | 2,95 | 996 | 5.984.142 |
| 24/4/2026 | 2,97 | 2,92 | -1,02% | 2,89 | 2,98 | 2,93 | 2,92 | 2,95 | 1.344 | 6.317.602 |
| 23/4/2026 | 3,07 | 2,95 | -3,91% | 2,92 | 3,10 | 2,98 | 2,95 | 2,96 | 1.585 | 8.624.706 |
| 22/4/2026 | 3,30 | 3,07 | -6,40% | 3,04 | 3,30 | 3,12 | 3,07 | 3,08 | 2.053 | 11.628.869 |
| 20/4/2026 | 3,26 | 3,28 | -0,61% | 3,24 | 3,30 | 3,28 | 3,28 | 3,30 | 897 | 5.511.180 |
| 17/4/2026 | 3,25 | 3,30 | +2,17% | 3,24 | 3,39 | 3,33 | 3,29 | 3,30 | 985 | 7.597.494 |
| 16/4/2026 | 3,33 | 3,23 | -2,12% | 3,23 | 3,38 | 3,28 | 3,23 | 3,25 | 914 | 5.955.286 |
| 15/4/2026 | 3,32 | 3,30 | -0,60% | 3,24 | 3,33 | 3,28 | 3,29 | 3,30 | 1.191 | 6.467.478 |
| 14/4/2026 | 3,14 | 3,32 | +4,40% | 3,14 | 3,32 | 3,27 | 3,29 | 3,32 | 1.394 | 7.888.939 |
| 13/4/2026 | 3,17 | 3,18 | -1,24% | 3,12 | 3,20 | 3,15 | 3,15 | 3,18 | 1.099 | 6.367.707 |
| 10/4/2026 | 3,32 | 3,22 | -3,30% | 3,17 | 3,34 | 3,22 | 3,20 | 3,22 | 1.105 | 6.777.257 |
| 9/4/2026 | 3,21 | 3,33 | +3,10% | 3,21 | 3,33 | 3,28 | 3,31 | 3,33 | 1.122 | 6.230.289 |
| 8/4/2026 | 3,26 | 3,23 | +2,87% | 3,19 | 3,35 | 3,25 | 3,22 | 3,23 | 1.012 | 8.203.267 |
| 7/4/2026 | 3,24 | 3,14 | -3,98% | 3,14 | 3,24 | 3,17 | 3,14 | 3,17 | 1.048 | 5.859.284 |
| 6/4/2026 | 3,18 | 3,27 | +2,19% | 3,16 | 3,27 | 3,21 | 3,26 | 3,27 | 1.411 | 6.074.108 |
| 2/4/2026 | 3,19 | 3,20 | 0,00% | 3,09 | 3,20 | 3,15 | 3,16 | 3,20 | 807 | 5.227.829 |
| 1/4/2026 | 3,20 | 3,20 | +0,31% | 3,18 | 3,28 | 3,23 | 3,20 | 3,21 | 1.372 | 7.937.553 |
| 31/3/2026 | 3,04 | 3,19 | +5,63% | 3,04 | 3,20 | 3,14 | 3,18 | 3,19 | 1.130 | 6.523.489 |
| 30/3/2026 | 2,98 | 3,02 | +1,68% | 2,94 | 3,03 | 2,99 | 2,98 | 3,02 | 821 | 3.920.700 |
| 27/3/2026 | 3,04 | 2,97 | -3,26% | 2,97 | 3,06 | 3,00 | 2,97 | 2,98 | 768 | 4.312.957 |
| 26/3/2026 | 3,03 | 3,07 | -0,65% | 2,97 | 3,07 | 3,03 | 3,02 | 3,07 | 855 | 3.835.938 |
| 25/3/2026 | 3,02 | 3,09 | +4,39% | 3,02 | 3,12 | 3,07 | 3,06 | 3,09 | 1.157 | 5.935.921 |
| 24/3/2026 | 2,97 | 2,96 | -1,33% | 2,92 | 3,01 | 2,97 | 2,96 | 2,97 | 754 | 4.093.289 |
| 23/3/2026 | 2,77 | 3,00 | +9,49% | 2,77 | 3,04 | 2,96 | 3,00 | 3,01 | 1.053 | 6.158.594 |
| 20/3/2026 | 2,85 | 2,74 | -3,86% | 2,74 | 2,85 | 2,78 | 2,74 | 2,77 | 1.233 | 5.547.762 |
| 19/3/2026 | 2,85 | 2,85 | -1,72% | 2,72 | 2,90 | 2,80 | 2,85 | 2,90 | 1.753 | 7.833.787 |
| 18/3/2026 | 2,92 | 2,90 | -1,02% | 2,86 | 2,94 | 2,89 | 2,86 | 2,90 | 1.397 | 6.375.774 |
| 17/3/2026 | 3,01 | 2,93 | -2,98% | 2,93 | 3,04 | 2,97 | 2,93 | 2,98 | 1.141 | 5.314.832 |
| 16/3/2026 | 2,98 | 3,02 | +3,07% | 2,96 | 3,05 | 3,00 | 3,00 | 3,02 | 1.131 | 5.945.010 |
| 13/3/2026 | 2,99 | 2,93 | -1,68% | 2,92 | 3,07 | 2,97 | 2,93 | 2,95 | 1.524 | 7.948.278 |
| 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 |