papéis
login
mais

Histórico da opção: COGNC60

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: cognc60

Opção COGNC60 - COGNA ON

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/07/20210,00%0,000,150,170,140,1840K62
26/07/2021-16,67%-0,030,150,170,150,2029K50
23/07/2021-18,18%-0,040,180,250,180,2516K47
22/07/20214,76%0,010,220,210,180,23119K78
21/07/2021-25,00%-0,070,210,280,210,28538K135
20/07/20213,70%0,010,280,310,260,3237K19
19/07/2021-10,00%-0,030,270,280,260,3019K29
16/07/2021-3,23%-0,010,300,320,300,3433K29
15/07/2021-6,06%-0,020,310,330,300,3313K12
14/07/20210,00%0,000,330,350,320,3512K10
13/07/20216,45%0,020,330,300,300,344K11
12/07/20210,00%0,000,310,350,310,36300K39
08/07/2021-8,82%-0,030,310,310,300,3313K29
07/07/2021-5,56%-0,020,340,320,320,3645K40
06/07/2021-2,70%-0,010,360,370,310,3717K39
05/07/2021-2,63%-0,010,370,380,350,3913K16
02/07/2021-2,56%-0,010,380,410,380,41203K32
01/07/20210,00%0,000,390,400,360,4077K43
30/06/2021-9,30%-0,040,390,420,360,42128K37
29/06/2021-8,51%-0,040,430,460,420,4641K40
28/06/2021-6,00%-0,030,470,460,460,5033K7
25/06/2021-1,96%-0,010,500,520,470,5235K26
24/06/2021-7,27%-0,040,510,560,510,5823K31
23/06/20215,77%0,030,550,530,500,5567K22
22/06/2021-7,14%-0,040,520,590,500,5973K35
21/06/202112,00%0,060,560,500,500,58184K55
18/06/20210,00%0,000,500,500,480,53120K24
17/06/2021-1,96%-0,010,500,500,500,5973K46
16/06/20214,08%0,020,510,500,470,5128K26
15/06/20210,00%0,000,490,530,480,6051K56
14/06/202125,64%0,100,490,480,440,55159K88
11/06/2021-7,14%-0,030,390,460,370,4643K31
10/06/2021-6,67%-0,030,420,430,410,456K14
09/06/20212,27%0,010,450,450,420,4828K17
08/06/2021-6,38%-0,030,440,470,430,52113K38
07/06/2021-4,08%-0,020,470,490,420,5060K136
04/06/202125,64%0,100,490,400,380,49234K55
02/06/20212,63%0,010,390,390,340,4031K31
01/06/202135,71%0,100,380,340,340,40149K60
31/05/2021-17,65%-0,060,280,350,280,3551K41
28/05/20213,03%0,010,340,330,320,347K7
27/05/202113,79%0,040,330,300,300,3554K28
26/05/2021-6,45%-0,020,290,350,280,3543K37
25/05/202114,81%0,040,310,280,270,3244K44
24/05/2021-3,57%-0,010,270,260,260,285K13
21/05/20210,00%0,000,280,290,280,307635
20/05/2021-3,45%-0,010,280,290,270,2923K17
19/05/20210,00%0,000,290,290,280,294K11
18/05/2021-6,45%-0,020,290,310,290,3148K14
17/05/20210,00%0,000,310,300,300,3147K12
14/05/20210,00%0,000,310,330,310,3515K15
13/05/20210,00%0,000,310,300,290,3111K4
12/05/20210,00%0,000,310,300,280,3133K23
11/05/20210,00%0,000,310,310,310,315K6
10/05/20213,33%0,010,310,320,310,322K4
07/05/20213,45%0,010,300,290,270,3211K14
06/05/20210,00%0,000,290,300,290,312K8
05/05/20217,41%0,020,290,310,290,322K6
04/05/2021-6,90%-0,020,270,290,260,29256K111
03/05/2021-3,33%-0,010,290,310,290,3223K16
30/04/2021-3,23%-0,010,300,330,290,336K14
29/04/2021-8,82%-0,030,310,350,310,3644K35
28/04/20213,03%0,010,340,370,320,373K18
27/04/2021-5,71%-0,020,330,340,330,343K8
26/04/20216,06%0,020,350,360,330,3618K19
23/04/2021-5,71%-0,020,330,360,320,3633K26
22/04/20210,00%0,000,350,360,340,378K9
20/04/2021-5,41%-0,020,350,390,350,3920K14
19/04/20215,71%0,020,370,350,350,408K7
16/04/2021-10,26%-0,040,350,400,350,4031K11
15/04/2021-2,50%-0,010,390,410,390,4111K7
14/04/2021-9,09%-0,040,400,430,390,4324K19
13/04/202112,82%0,050,440,380,380,4746K30
12/04/20210,00%0,000,390,370,370,395202
09/04/20212,63%0,010,390,410,370,412K5
08/04/202111,76%0,040,380,410,370,414K7
07/04/2021-15,00%-0,060,340,400,340,406K7
06/04/20212,56%0,010,400,390,390,4013K9
05/04/202118,18%0,060,390,370,340,4022K11
01/04/2021-15,38%-0,060,330,370,330,3714K7
31/03/202111,43%0,040,390,330,310,4262K32
30/03/20219,38%0,030,350,320,320,355K10
29/03/2021-8,57%-0,030,320,340,290,3415K30
26/03/20210,00%0,000,350,380,320,4832K15
25/03/2021-2,78%-0,010,350,340,310,3849K16
24/03/20210,00%0,000,360,380,330,38377K42
23/03/2021-16,28%-0,070,360,410,360,43768K84
22/03/20214,88%0,020,430,450,410,48119K19
19/03/20215,13%0,020,410,420,390,45135K17
18/03/2021-11,36%-0,050,390,440,360,45144K28
17/03/20214,76%0,020,440,420,400,4875K20
16/03/2021-8,70%-0,040,420,500,400,5048K23
15/03/2021-13,21%-0,070,460,500,460,5010K8
12/03/20216,00%0,030,530,500,480,5419K16
11/03/20210,00%0,000,500,560,500,5993K27
10/03/202128,21%0,110,500,390,390,5944K23
09/03/2021-2,50%-0,010,390,430,390,458K11
08/03/2021-24,53%-0,130,400,500,400,5319K19
05/03/202132,50%0,130,530,420,420,5380K34
04/03/202133,33%0,100,400,410,360,4522K23
03/03/2021-18,92%-0,070,300,390,300,399K13
02/03/202115,62%0,050,370,300,250,37166K69
01/03/2021-11,11%-0,040,320,360,310,3660K36
26/02/2021-7,69%-0,030,360,390,330,4010K32
25/02/20210,00%0,000,390,400,380,4315K28
24/02/2021-2,50%-0,010,390,420,370,4216K33
23/02/2021-23,08%-0,120,400,480,400,4854K46
22/02/20218,33%0,040,520,450,410,5229K33
19/02/2021-7,69%-0,040,480,500,470,509K21
18/02/2021-5,45%-0,030,520,560,480,6015K23
17/02/2021-8,33%-0,050,550,630,420,6370K21
12/02/20217,14%0,040,600,490,470,6024K32
11/02/20217,69%0,040,560,560,490,5675K42
10/02/2021-11,86%-0,070,520,570,520,5799K35
09/02/20210,00%0,000,590,600,550,6036K18
08/02/2021-9,23%-0,060,590,660,590,6642K26
05/02/2021-7,14%-0,050,650,740,650,7462K15
04/02/2021-5,41%-0,040,700,740,650,7413K10
03/02/20217,25%0,050,740,740,740,749K11
02/02/20210,00%0,000,690,720,690,7519K12
01/02/20216,15%0,040,690,730,650,738K14
29/01/20210,00%0,000,650,650,620,7415K13
28/01/202112,07%0,070,650,600,600,7068K27
27/01/2021-1,69%-0,010,580,580,530,61152K28
26/01/2021-6,35%-0,040,590,600,570,6746K34
22/01/20210,00%0,000,630,630,550,67121K62
21/01/2021-12,50%-0,090,630,700,630,7121K45
20/01/2021-2,70%-0,020,720,730,680,75102K26
19/01/2021-2,63%-0,020,740,750,710,7521K22
18/01/20210,00%0,000,760,890,750,8954K18
15/01/2021-2,56%-0,020,760,780,740,85144K24
14/01/20219,86%0,070,780,710,700,8294K25
13/01/20210,00%0,000,710,750,710,7725K15
12/01/2021-2,74%-0,020,710,710,710,767K14
11/01/2021-7,59%-0,060,730,800,720,8036K25
08/01/20215,33%0,040,790,760,700,8432K33
07/01/20211,35%0,010,750,730,710,90398K88
06/01/2021-7,50%-0,060,740,770,740,8042K48
05/01/2021-3,61%-0,030,800,800,740,8349K30
04/01/2021-5,68%-0,050,830,850,760,91987K170
30/12/2020-4,35%-0,040,880,920,840,9248K24
29/12/2020-2,13%-0,020,920,940,890,9948K27
28/12/20204,44%0,040,940,880,810,9586K329
23/12/202012,50%0,100,900,850,850,9053K26
22/12/2020-16,67%-0,160,800,940,800,94314K54
21/12/2020-4,00%-0,040,960,940,901,0078K41
18/12/20200,00%0,001,001,000,961,0576K32
17/12/2020-7,41%-0,081,001,151,001,15114K105
16/12/2020-2,70%-0,031,081,100,931,1073K95
15/12/2020-11,90%-0,151,111,261,041,30170K65
14/12/2020-14,29%-0,211,261,491,261,5088K35
11/12/20205,00%0,071,471,401,301,4751K23
10/12/202012,00%0,151,401,251,231,4031K20
09/12/2020-10,07%-0,141,251,351,201,3536K18
08/12/20205,30%0,071,391,351,301,40163K36
07/12/20201,54%0,021,321,401,301,4344K36
04/12/20200,00%0,001,301,331,231,5141K40
03/12/20200,00%0,001,301,401,301,5965K34
02/12/202017,12%0,191,301,201,201,3875K26
01/12/2020-3,48%-0,041,111,191,111,2564K14
30/11/2020-4,17%-0,051,151,151,121,3026K28
27/11/2020-7,69%-0,101,201,221,171,2226K12
26/11/202014,04%0,161,301,121,121,304K7
25/11/2020-8,80%-0,111,141,231,131,2455K22
24/11/20204,17%0,051,251,151,111,2521K23
23/11/2020-6,25%-0,081,201,201,151,2244K9
20/11/202020,75%0,221,281,151,101,288K13
19/11/2020-17,83%-0,231,061,201,061,2068K25
18/11/202030,30%0,301,291,000,961,30192K85
17/11/20208,79%0,080,990,900,901,0018K9
16/11/2020-11,65%-0,120,911,040,911,0410K12
13/11/202011,96%0,111,030,930,871,0476K19
12/11/2020-12,38%-0,130,920,850,851,0510K8
11/11/2020-12,50%-0,151,051,101,021,1014K12
10/11/202012,15%0,131,201,041,041,2020K20
09/11/202021,59%0,191,070,970,971,1073K26
06/11/20200,00%0,000,880,860,850,887K9
05/11/2020-4,35%-0,040,881,020,761,0250K26
04/11/20206,98%0,060,920,920,750,9265K12
03/11/2020-5,49%-0,050,861,010,801,0110K5
30/10/2020-6,19%-0,060,910,890,800,95527K21
29/10/202014,12%0,120,970,770,620,99575K65
28/10/2020-15,00%-0,150,850,950,600,98173K106
27/10/2020-10,71%-0,121,001,050,971,0848K43
26/10/2020-21,13%-0,301,121,181,101,1896K54
23/10/202022,41%0,261,421,191,101,42580K44
22/10/2020-3,33%-0,041,161,101,101,23110K49
21/10/20204,35%0,051,201,151,071,2270K21
20/10/20205,50%0,061,151,151,001,1587K48
19/10/2020-6,84%-0,081,091,121,061,1472K18
16/10/20200,00%0,001,171,121,091,1784K54
15/10/2020-5,65%-0,071,171,221,141,2256K31
14/10/2020-14,48%-0,211,241,231,141,30228K59
13/10/20205,07%0,071,451,211,161,4542K23
09/10/2020-1,43%-0,021,381,381,211,3876K22
08/10/20207,69%0,101,401,231,201,4052K19
07/10/20204,84%0,061,301,201,201,3020K10
06/10/2020-11,43%-0,161,241,271,201,3294K19
05/10/2020--1,401,301,161,4062K26


*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