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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 12/9/2025 | 3,01 | 2,98 | -0,67% | 2,92 | 3,02 | 2,96 | 2,92 | 2,98 | 868 | 4.551.767 |
| 11/9/2025 | 3,01 | 3,00 | +0,67% | 2,97 | 3,07 | 3,03 | 3,00 | 3,01 | 945 | 5.141.200 |
| 10/9/2025 | 2,96 | 2,98 | 0,00% | 2,96 | 3,05 | 3,01 | 2,98 | 3,01 | 866 | 4.474.007 |
| 9/9/2025 | 2,98 | 2,98 | -2,30% | 2,95 | 3,05 | 2,98 | 2,97 | 2,98 | 845 | 4.004.257 |
| 8/9/2025 | 3,06 | 3,05 | +0,66% | 2,96 | 3,08 | 3,03 | 3,02 | 3,05 | 990 | 5.573.823 |
| 5/9/2025 | 3,04 | 3,03 | -0,66% | 3,03 | 3,09 | 3,06 | 3,03 | 3,07 | 1.077 | 7.094.133 |
| 4/9/2025 | 2,85 | 3,05 | +6,27% | 2,85 | 3,05 | 2,98 | 3,03 | 3,05 | 1.576 | 8.465.515 |
| 3/9/2025 | 2,85 | 2,87 | +0,35% | 2,83 | 2,88 | 2,85 | 2,86 | 2,87 | 639 | 3.917.787 |
| 2/9/2025 | 2,89 | 2,86 | -1,72% | 2,83 | 2,90 | 2,85 | 2,85 | 2,86 | 951 | 4.389.163 |
| 1/9/2025 | 2,91 | 2,91 | +1,04% | 2,89 | 2,98 | 2,93 | 2,90 | 2,91 | 1.975 | 5.085.327 |
| 29/8/2025 | 2,95 | 2,88 | -3,03% | 2,88 | 2,96 | 2,90 | 2,88 | 2,91 | 888 | 4.814.500 |
| 28/8/2025 | 2,91 | 2,97 | +1,37% | 2,90 | 2,98 | 2,95 | 2,93 | 2,97 | 1.446 | 6.877.321 |
| 27/8/2025 | 2,89 | 2,93 | -0,34% | 2,83 | 2,93 | 2,87 | 2,87 | 2,93 | 1.037 | 4.367.218 |
| 26/8/2025 | 2,93 | 2,94 | -1,34% | 2,89 | 2,97 | 2,93 | 2,91 | 2,94 | 1.428 | 3.724.347 |
| 25/8/2025 | 2,89 | 2,98 | +1,71% | 2,85 | 3,01 | 2,97 | 2,96 | 2,98 | 1.539 | 5.800.376 |
| 22/8/2025 | 2,72 | 2,93 | +8,52% | 2,70 | 2,97 | 2,89 | 2,93 | 2,94 | 1.545 | 7.597.732 |
| 21/8/2025 | 2,76 | 2,70 | -2,88% | 2,70 | 2,77 | 2,73 | 2,70 | 2,73 | 870 | 4.191.767 |
| 20/8/2025 | 2,81 | 2,78 | -1,77% | 2,77 | 2,83 | 2,78 | 2,78 | 2,80 | 635 | 3.327.424 |
| 19/8/2025 | 2,91 | 2,83 | -3,41% | 2,79 | 2,93 | 2,82 | 2,80 | 2,83 | 1.136 | 6.073.630 |
| 18/8/2025 | 2,85 | 2,93 | +3,53% | 2,82 | 2,95 | 2,90 | 2,89 | 2,93 | 760 | 4.641.519 |
| 15/8/2025 | 2,92 | 2,83 | -1,74% | 2,82 | 2,92 | 2,85 | 2,82 | 2,83 | 801 | 4.180.514 |
| 14/8/2025 | 2,87 | 2,88 | +1,05% | 2,79 | 2,90 | 2,84 | 2,86 | 2,88 | 917 | 4.613.124 |
| 13/8/2025 | 2,99 | 2,85 | -4,68% | 2,85 | 2,99 | 2,91 | 2,85 | 2,91 | 1.069 | 4.609.696 |
| 12/8/2025 | 2,98 | 2,99 | +1,36% | 2,94 | 3,01 | 2,97 | 2,95 | 2,99 | 900 | 4.757.674 |
| 11/8/2025 | 3,10 | 2,95 | -4,22% | 2,91 | 3,15 | 2,98 | 2,95 | 2,96 | 1.352 | 7.458.315 |
| 8/8/2025 | 2,98 | 3,08 | +5,48% | 2,96 | 3,17 | 3,07 | 3,06 | 3,08 | 1.880 | 10.553.289 |
| 7/8/2025 | 2,85 | 2,92 | +2,82% | 2,80 | 2,98 | 2,88 | 2,92 | 2,95 | 1.366 | 9.070.294 |
| 6/8/2025 | 2,76 | 2,84 | +2,16% | 2,65 | 2,84 | 2,75 | 2,81 | 2,84 | 988 | 5.694.049 |
| 5/8/2025 | 2,75 | 2,78 | +2,21% | 2,70 | 2,79 | 2,76 | 2,77 | 2,78 | 600 | 3.433.386 |
| 4/8/2025 | 2,80 | 2,72 | -2,86% | 2,69 | 2,80 | 2,72 | 2,71 | 2,72 | 801 | 4.004.934 |
| 1/8/2025 | 2,80 | 2,80 | +0,72% | 2,73 | 2,81 | 2,77 | 2,75 | 2,80 | 622 | 3.666.295 |
| 31/7/2025 | 2,76 | 2,78 | +1,83% | 2,68 | 2,80 | 2,74 | 2,74 | 2,78 | 872 | 4.884.908 |
| 30/7/2025 | 2,66 | 2,73 | +3,02% | 2,63 | 2,80 | 2,70 | 2,73 | 2,78 | 869 | 5.104.522 |
| 29/7/2025 | 2,61 | 2,65 | 0,00% | 2,60 | 2,66 | 2,63 | 2,64 | 2,65 | 633 | 3.148.690 |
| 28/7/2025 | 2,66 | 2,65 | -1,49% | 2,62 | 2,73 | 2,66 | 2,62 | 2,65 | 745 | 3.771.024 |
| 25/7/2025 | 2,63 | 2,69 | +4,26% | 2,60 | 2,70 | 2,66 | 2,68 | 2,69 | 711 | 3.821.016 |
| 24/7/2025 | 2,64 | 2,58 | -2,27% | 2,58 | 2,65 | 2,61 | 2,58 | 2,60 | 570 | 3.002.305 |
| 23/7/2025 | 2,56 | 2,64 | +4,35% | 2,55 | 2,69 | 2,63 | 2,64 | 2,66 | 1.614 | 4.438.704 |
| 22/7/2025 | 2,55 | 2,53 | -3,07% | 2,49 | 2,62 | 2,53 | 2,53 | 2,55 | 1.244 | 5.066.116 |
| 21/7/2025 | 2,58 | 2,61 | +0,77% | 2,56 | 2,65 | 2,60 | 2,58 | 2,61 | 833 | 3.898.603 |
| 18/7/2025 | 2,67 | 2,59 | -5,82% | 2,57 | 2,72 | 2,63 | 2,59 | 2,60 | 868 | 4.514.365 |
| 17/7/2025 | 2,71 | 2,75 | +0,73% | 2,68 | 2,75 | 2,71 | 2,73 | 2,75 | 751 | 4.037.120 |
| 16/7/2025 | 2,71 | 2,73 | +1,87% | 2,63 | 2,74 | 2,67 | 2,72 | 2,73 | 764 | 3.874.647 |
| 15/7/2025 | 2,65 | 2,68 | +0,75% | 2,62 | 2,73 | 2,67 | 2,68 | 2,70 | 910 | 4.281.714 |
| 14/7/2025 | 2,64 | 2,66 | +0,76% | 2,59 | 2,70 | 2,66 | 2,66 | 2,70 | 1.048 | 5.375.541 |
| 11/7/2025 | 2,77 | 2,64 | -4,00% | 2,59 | 2,77 | 2,63 | 2,64 | 2,65 | 1.235 | 6.471.561 |
| 10/7/2025 | 2,70 | 2,75 | +0,36% | 2,69 | 2,78 | 2,74 | 2,75 | 2,78 | 641 | 4.105.146 |
| 9/7/2025 | 2,84 | 2,74 | -4,86% | 2,74 | 2,90 | 2,79 | 2,74 | 2,75 | 986 | 4.948.907 |
| 8/7/2025 | 2,83 | 2,88 | +0,70% | 2,82 | 2,91 | 2,85 | 2,83 | 2,88 | 746 | 3.539.205 |
| 7/7/2025 | 2,92 | 2,86 | -1,72% | 2,82 | 2,93 | 2,86 | 2,85 | 2,86 | 1.192 | 5.261.578 |
| 4/7/2025 | 2,92 | 2,91 | +0,34% | 2,86 | 2,97 | 2,92 | 2,91 | 2,92 | 893 | 4.202.399 |
| 3/7/2025 | 2,89 | 2,90 | +1,40% | 2,85 | 2,92 | 2,88 | 2,88 | 2,90 | 767 | 4.034.054 |
| 2/7/2025 | 2,85 | 2,86 | 0,00% | 2,82 | 2,90 | 2,85 | 2,84 | 2,86 | 855 | 4.402.181 |
| 1/7/2025 | 2,81 | 2,86 | +1,78% | 2,77 | 2,86 | 2,82 | 2,85 | 2,86 | 894 | 4.306.657 |
| 30/6/2025 | 2,78 | 2,81 | +1,08% | 2,74 | 2,81 | 2,78 | 2,80 | 2,81 | 758 | 4.448.747 |
| 27/6/2025 | 2,80 | 2,78 | -2,46% | 2,74 | 2,84 | 2,79 | 2,78 | 2,79 | 786 | 4.784.070 |
| 26/6/2025 | 2,80 | 2,85 | +2,15% | 2,70 | 2,85 | 2,77 | 2,75 | 2,85 | 1.957 | 5.781.455 |
| 25/6/2025 | 2,80 | 2,79 | -1,76% | 2,78 | 2,84 | 2,80 | 2,79 | 2,82 | 610 | 3.210.126 |
| 24/6/2025 | 2,76 | 2,84 | +1,07% | 2,74 | 2,91 | 2,83 | 2,81 | 2,85 | 842 | 4.320.336 |
| 23/6/2025 | 2,80 | 2,81 | -1,40% | 2,76 | 2,84 | 2,79 | 2,80 | 2,82 | 1.078 | 5.082.689 |
| 20/6/2025 | 2,88 | 2,85 | -2,06% | 2,80 | 2,90 | 2,83 | 2,83 | 2,85 | 819 | 4.355.169 |
| 18/6/2025 | 2,94 | 2,91 | -1,02% | 2,87 | 2,95 | 2,90 | 2,88 | 2,92 | 1.072 | 4.727.882 |
| 17/6/2025 | 2,92 | 2,94 | +1,03% | 2,87 | 3,01 | 2,94 | 2,94 | 2,99 | 1.239 | 6.577.826 |
| 16/6/2025 | 2,80 | 2,91 | +3,56% | 2,79 | 2,91 | 2,86 | 2,90 | 2,91 | 1.007 | 5.229.053 |