ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: COGN3

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

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cogn3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/04/20247,50%0,152,152,072,032,23148M14.681
24/04/2024-0,50%-0,012,002,041,962,0979M18.447
23/04/20240,50%0,012,011,991,932,0172M12.703
22/04/20241,52%0,032,001,981,932,0080M21.559
19/04/20241,55%0,031,971,961,902,0290M20.036
18/04/2024-2,51%-0,051,942,001,922,0295M19.705
17/04/2024-2,45%-0,051,992,071,972,0976M16.559
16/04/2024-2,86%-0,062,042,082,022,0983M21.164
15/04/2024-4,11%-0,092,102,192,062,1976M28.447
12/04/2024-4,37%-0,102,192,282,192,2984M15.184
11/04/2024-1,72%-0,042,292,322,262,3459M14.115
10/04/2024-0,85%-0,022,332,352,312,3764M20.173
09/04/20242,62%0,062,352,322,272,3958M25.409
08/04/20242,23%0,052,292,252,232,3036M13.548
05/04/2024-0,44%-0,012,242,252,212,2646M16.981
04/04/20241,35%0,032,252,232,222,3266M19.841
03/04/2024-5,53%-0,132,222,352,202,36115M23.109
02/04/2024-0,42%-0,012,352,382,322,3951M16.945
01/04/20240,00%0,002,362,382,362,4651M11.238
28/03/2024-0,84%-0,022,362,382,352,4459M9.345
27/03/2024-0,83%-0,022,382,402,342,4158M13.814
26/03/2024-0,83%-0,022,402,412,382,4346M10.604
25/03/2024-1,22%-0,032,422,472,422,5361M23.545
22/03/20243,38%0,082,452,382,332,48190M29.380
21/03/2024-11,90%-0,322,372,592,352,60220M27.373
20/03/20243,46%0,092,692,592,562,69106M12.362
19/03/20240,39%0,012,602,612,552,6470M9.301
18/03/20244,44%0,112,592,542,532,6784M11.372
15/03/2024-11,74%-0,332,482,802,482,83191M15.723
14/03/2024-2,09%-0,062,812,872,812,8857M20.574
13/03/20242,87%0,082,872,772,752,8960M18.140
12/03/20243,72%0,102,792,722,682,8165M13.859
11/03/20240,75%0,022,692,652,642,7248M12.150
08/03/2024-1,84%-0,052,672,692,632,7071M17.993
07/03/20240,37%0,012,722,712,692,7553M15.116
06/03/2024-0,37%-0,012,712,752,702,7773M9.895
05/03/20245,43%0,142,722,682,672,78102M14.122
04/03/2024-0,77%-0,022,582,612,552,6565M10.178
01/03/20243,17%0,082,602,532,532,6158M23.995
29/02/2024-0,40%-0,012,522,522,492,5856M11.024
28/02/2024-0,78%-0,022,532,522,502,5741M17.161
27/02/20247,14%0,172,552,412,412,55105M19.795
26/02/20240,85%0,022,382,362,362,4139M9.271
23/02/2024-3,28%-0,082,362,462,342,4669M14.233
22/02/2024-2,40%-0,062,442,522,442,5573M14.521
21/02/20240,00%0,002,502,502,432,5186M11.086
20/02/20240,81%0,022,502,462,462,5445M12.373
19/02/20242,48%0,062,482,412,412,5169M19.638
16/02/20242,11%0,052,422,392,392,5097M13.966
15/02/20240,85%0,022,372,362,342,42135M43.303
14/02/2024-2,08%-0,052,352,392,332,4066M27.649
09/02/2024-2,04%-0,052,402,462,402,5388M19.725
08/02/2024-2,00%-0,052,452,492,432,50114M20.420
07/02/2024-1,57%-0,042,502,532,432,55154M20.516
06/02/20241,20%0,032,542,522,502,56103M19.458
05/02/2024-6,34%-0,172,512,642,432,65204M17.882
02/02/2024-6,94%-0,202,682,862,512,89311M29.432
01/02/2024-1,37%-0,042,882,922,832,94110M18.495
31/01/20241,04%0,032,922,912,903,0390M22.653
30/01/2024-1,70%-0,052,892,932,852,9461M13.332
29/01/2024-2,97%-0,092,943,012,943,0360M7.173
26/01/2024-0,33%-0,013,033,042,973,0656M11.905
25/01/2024-0,33%-0,013,043,083,023,0956M8.396
24/01/2024-1,93%-0,063,053,133,033,1647M15.512
23/01/20241,63%0,053,113,093,053,1346M20.143
22/01/2024-4,08%-0,133,063,203,033,2466M11.641
19/01/20240,31%0,013,193,203,113,2262M10.831
18/01/2024-1,55%-0,053,183,253,173,2765M13.754
17/01/20240,94%0,033,233,203,143,2481M15.818
16/01/2024-4,19%-0,143,203,313,183,3288M16.452
15/01/20240,60%0,023,343,313,293,3625M5.553
12/01/20240,61%0,023,323,303,263,3942M8.936
11/01/2024-0,60%-0,023,303,323,243,3283M14.826
10/01/2024-0,30%-0,013,323,333,283,3860M11.371
09/01/2024-1,19%-0,043,333,343,323,4062M13.082
08/01/20240,90%0,033,373,313,303,4253M11.858
05/01/20242,77%0,093,343,263,213,4080M24.250
04/01/2024-3,56%-0,123,253,363,223,3689M11.456
03/01/20240,30%0,013,373,353,293,3964M11.890
02/01/2024-3,72%-0,133,363,483,363,4882M22.956
28/12/20230,29%0,013,493,453,443,5251M14.786
27/12/20231,16%0,043,483,433,413,5052M13.652
26/12/2023-1,15%-0,043,443,473,403,4840M10.606
22/12/20231,75%0,063,483,433,323,4873M14.992
21/12/2023-0,29%-0,013,423,463,403,4845M19.076
20/12/2023-0,58%-0,023,433,443,403,4972M25.121
19/12/2023-1,43%-0,053,453,513,433,5668M15.924
18/12/20230,57%0,023,503,463,423,5075M17.129
15/12/20231,46%0,053,483,433,393,4894M23.073
14/12/20231,78%0,063,433,393,363,49105M31.907
13/12/20234,33%0,143,373,253,243,4085M25.695
12/12/20230,31%0,013,233,253,173,2792M15.440
11/12/2023-3,30%-0,113,223,313,173,3685M12.270
08/12/20230,91%0,033,333,323,213,3467M9.652
07/12/20232,17%0,073,303,253,223,4063M9.734
06/12/2023-0,92%-0,033,233,303,213,3067M15.036
05/12/20231,88%0,063,263,243,213,3167M13.417
04/12/2023-2,74%-0,093,203,263,183,2848M13.762
01/12/20231,86%0,063,293,193,153,2994M19.292
30/11/20233,19%0,103,233,183,173,2680M12.487
29/11/2023-1,57%-0,053,133,183,133,2373M12.405
28/11/20231,60%0,053,183,123,093,1973M15.371
27/11/20237,19%0,213,132,942,943,1382M15.241
24/11/2023-2,99%-0,092,922,992,923,0237M9.755
23/11/20231,01%0,033,013,002,983,0748M7.505
22/11/2023-1,00%-0,032,983,022,963,06108M22.735
21/11/2023-0,33%-0,013,012,992,953,0456M11.193
20/11/20230,33%0,013,023,012,973,0649M9.514
17/11/2023-3,22%-0,103,013,112,993,1397M17.855
16/11/20237,24%0,213,112,882,883,1299M24.532
14/11/20233,57%0,102,902,812,792,97105M28.004
13/11/2023-1,06%-0,032,802,842,752,8655M11.748
10/11/20234,04%0,112,832,732,732,90102M40.492
09/11/20233,82%0,102,722,712,662,90174M26.624
08/11/20230,38%0,012,622,612,572,6963M14.680
07/11/20235,24%0,132,612,482,482,6576M19.944
06/11/2023-5,70%-0,152,482,642,482,6549M14.371
03/11/20236,05%0,152,632,552,552,6757M18.601
01/11/20233,33%0,082,482,412,392,5046M14.279
31/10/20230,84%0,022,402,392,342,4243M6.899
30/10/2023-2,86%-0,072,382,472,332,4851M17.076
27/10/2023-3,54%-0,092,452,532,432,5648M14.823
26/10/20232,42%0,062,542,502,482,5654M12.740
25/10/2023-1,98%-0,052,482,522,442,5550M11.502
24/10/20231,61%0,042,532,532,482,5663M15.645
23/10/20234,18%0,102,492,372,372,5254M15.727
20/10/20230,00%0,002,392,372,362,4546M12.392
19/10/20230,00%0,002,392,402,382,4844M9.077
18/10/2023-1,24%-0,032,392,422,352,4440M17.429
17/10/2023-3,97%-0,102,422,502,412,5235M15.601
16/10/20230,80%0,022,522,532,502,5726M6.105
13/10/2023-4,58%-0,122,502,602,492,6063M17.962
11/10/20230,00%0,002,622,632,602,6634M14.317
10/10/2023--2,622,532,512,6351M14.998


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar