papéis
login
mais

Histórico da opção: COGNC40

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


Veja também:

data de vencimento das opções dos anos de 2021 e 2022

opções de venda (PUT), com maiores volumes

opções de venda (PUT), mais negociadas

opções de compra (CALL), com maiores volumes

opções de compra (CALL), mais negociadas



empresa: cognc40

Opção COGNC40 - COGNA ON

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/09/20219,09%0,020,240,220,200,24180K197
15/09/2021-15,38%-0,040,220,240,210,27488K211
14/09/2021-7,14%-0,020,260,280,240,31370K229
13/09/202116,67%0,040,280,250,220,28766K214
10/09/2021-4,00%-0,010,240,240,220,26360K239
09/09/202119,05%0,040,250,210,160,25700K394
08/09/2021-16,00%-0,040,210,250,190,25391K324
06/09/20214,17%0,010,250,230,220,25204K141
03/09/2021-7,69%-0,020,240,260,220,28426K308
02/09/2021-7,14%-0,020,260,270,230,27285K315
01/09/2021-6,67%-0,020,280,300,270,30219K180
31/08/2021-11,76%-0,040,300,340,290,35325K219
30/08/2021-10,53%-0,040,340,380,320,38123K150
27/08/2021-2,56%-0,010,380,390,350,39111K114
26/08/20215,41%0,020,390,370,360,40141K119
25/08/2021-7,50%-0,030,370,390,330,39220K188
24/08/20218,11%0,030,400,390,360,41306K187
23/08/2021-2,63%-0,010,370,390,350,41428K516
20/08/20215,56%0,020,380,330,320,39221K241
19/08/2021-2,70%-0,010,360,350,280,36349K289
18/08/202123,33%0,070,370,300,270,37413K364
17/08/20210,00%0,000,300,300,200,38564K385
16/08/2021-18,92%-0,070,300,370,280,37503K488
13/08/2021-5,13%-0,020,370,410,340,45553K464
12/08/2021-4,88%-0,020,390,420,340,42839K486
11/08/2021-8,89%-0,040,410,450,390,45729K818
10/08/2021-4,26%-0,020,450,460,440,50513K321
09/08/20210,00%0,000,470,470,440,48373K240
06/08/2021-2,08%-0,010,470,480,450,49700K269
05/08/2021-5,88%-0,030,480,520,450,52653K250
04/08/2021-8,93%-0,050,510,530,480,55833K682
03/08/2021-1,75%-0,010,560,570,490,58783K332
02/08/20210,00%0,000,570,620,530,62322K210
30/07/2021-1,72%-0,010,570,570,540,60496K253
29/07/2021-10,77%-0,070,580,620,560,65508K251
28/07/20218,33%0,050,650,610,590,66532K193
27/07/2021-3,23%-0,020,600,630,540,63774K457
26/07/2021-10,14%-0,070,620,660,600,701M408
23/07/2021-9,21%-0,070,690,720,670,73942K337
22/07/2021-1,30%-0,010,760,770,700,80794K280
21/07/2021-14,44%-0,130,770,870,750,902M476
20/07/2021-1,10%-0,010,900,900,820,93509K241
19/07/2021-2,15%-0,020,910,910,850,922M287
16/07/2021-4,12%-0,040,930,980,910,99612K198
15/07/2021-2,02%-0,020,970,990,931,00442K105
14/07/2021-1,00%-0,010,991,000,971,03244K89
13/07/20210,00%0,001,000,980,941,02352K90
12/07/20215,26%0,051,000,990,951,05283K142
08/07/2021-5,00%-0,050,950,960,900,96576K190
07/07/20212,04%0,021,001,000,911,061M282
06/07/2021-9,26%-0,100,981,130,931,13956K295
05/07/2021-0,92%-0,011,081,101,041,10357K70
02/07/20212,83%0,031,091,131,051,141M178
01/07/2021-6,19%-0,071,061,171,051,181M162
30/06/2021-6,61%-0,081,131,191,081,192M364
29/06/2021-5,47%-0,071,211,311,161,31820K160
28/06/2021-2,29%-0,031,281,311,241,33523K145
25/06/2021-5,07%-0,071,311,401,251,401M254
24/06/2021-1,43%-0,021,381,401,381,49845K153
23/06/20211,45%0,021,401,351,331,432M169
22/06/2021-4,17%-0,061,381,481,341,502M253
21/06/20219,09%0,121,441,341,301,472M259
18/06/2021-2,94%-0,041,321,311,241,441M246
17/06/20213,82%0,051,361,341,281,46920K216
16/06/2021-1,50%-0,021,311,331,261,37778K134
15/06/2021-1,48%-0,021,331,411,291,43700K164
14/06/202122,73%0,251,351,131,131,422M393
11/06/2021-7,56%-0,091,101,201,021,25909K262
10/06/2021-3,25%-0,041,191,201,141,29493K125
09/06/2021-2,38%-0,031,231,271,181,28724K147
08/06/20210,00%0,001,261,241,231,32575K142
07/06/2021-2,33%-0,031,261,291,221,502M2.098
04/06/202114,16%0,161,291,141,121,312M391
02/06/20211,80%0,021,131,111,051,16786K225
01/06/202113,27%0,131,111,001,001,152M249
31/05/2021-2,97%-0,030,981,050,961,05668K201
28/05/20210,00%0,001,011,050,981,08536K156
27/05/202112,22%0,111,010,900,861,042M373
26/05/2021-4,26%-0,040,900,930,850,983M198
25/05/202114,63%0,120,940,840,840,952M260
24/05/2021-2,38%-0,020,820,840,790,85921K202
21/05/2021-3,45%-0,030,840,880,810,90178K87
20/05/2021-1,14%-0,010,870,860,820,882M119
19/05/2021-2,22%-0,020,880,880,850,90419K257
18/05/2021-1,10%-0,010,900,910,850,94991K161
17/05/20212,25%0,020,910,890,840,92282K81
14/05/20211,14%0,010,890,880,850,973M264
13/05/20216,02%0,050,880,810,780,88612K120
12/05/2021-2,35%-0,020,830,840,790,85837K133
11/05/2021-1,16%-0,010,850,850,850,88170K48
10/05/20211,18%0,010,860,860,850,88880K113
07/05/20213,66%0,030,850,800,800,85257K61
06/05/2021-2,38%-0,020,820,830,800,87532K82
05/05/20213,70%0,030,840,800,800,88416K94
04/05/2021-3,57%-0,030,810,860,780,87497K200
03/05/2021-3,45%-0,030,840,870,840,90273K77
30/04/2021-1,14%-0,010,870,870,830,89967K173
29/04/2021-5,38%-0,050,880,910,870,96105K50
28/04/20213,33%0,030,930,900,850,93384K148
27/04/2021-3,23%-0,030,900,920,880,95203K106
26/04/20213,33%0,030,930,920,901,00445K138
23/04/2021-6,25%-0,060,900,930,890,97865K196
22/04/20211,05%0,010,960,970,911,01908K196
20/04/2021-5,94%-0,060,951,000,951,02513K152
19/04/2021-1,94%-0,021,011,070,991,07689K74
16/04/20210,98%0,011,031,011,011,08196K68
15/04/2021-4,67%-0,051,021,021,001,11177K79
14/04/2021-5,31%-0,061,071,161,021,17468K163
13/04/20219,71%0,101,131,031,011,191M230
12/04/20210,98%0,011,031,030,981,05623K167
09/04/20212,00%0,021,020,980,951,02543K88
08/04/20213,09%0,031,000,970,971,07436K91
07/04/2021-3,00%-0,030,970,960,951,03373K83
06/04/2021-2,91%-0,031,001,030,961,05525K102
05/04/202114,44%0,131,030,900,881,041M177
01/04/2021-7,22%-0,070,900,960,861,00661K181
31/03/20218,99%0,080,970,870,811,041M350
30/03/20218,54%0,070,890,830,800,93535K552
29/03/2021-7,87%-0,070,820,890,800,91513K166
26/03/2021-6,32%-0,060,890,890,850,94601K161
25/03/20214,40%0,040,950,930,860,98328K93
24/03/2021-6,19%-0,060,911,010,891,01804K183
23/03/2021-7,62%-0,080,971,070,921,07662K188
22/03/2021-2,78%-0,031,051,081,041,10137K50
19/03/202111,34%0,111,081,021,001,10207K86
18/03/2021-13,39%-0,150,971,120,951,121M112
17/03/20219,80%0,101,121,020,991,15163K64
16/03/2021-8,93%-0,101,021,120,961,182M147
15/03/2021-2,61%-0,031,121,201,121,22757K131
12/03/2021-1,71%-0,021,151,191,131,20309K87
11/03/20213,54%0,041,171,181,101,291M160
10/03/202115,31%0,151,130,980,961,151M135
09/03/2021-4,85%-0,050,981,060,951,08151K69
08/03/2021--1,031,180,951,21441K152


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito