Cotação atual, histórico e gráfico do papel: COGN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 2,63% | 0,28 | 10,94 | 10,73 | 10,57 | 11,04 | 129M | 24.751 |
| 05/12/2019 | 0,38% | 0,04 | 10,66 | 10,60 | 10,60 | 10,88 | 176M | 26.386 |
| 04/12/2019 | 1,24% | 0,13 | 10,62 | 10,49 | 10,49 | 10,72 | 121M | 18.510 |
| 03/12/2019 | 0,48% | 0,05 | 10,49 | 10,50 | 10,36 | 10,59 | 81M | 17.514 |
| 02/12/2019 | 1,85% | 0,19 | 10,44 | 10,22 | 10,22 | 10,48 | 149M | 20.391 |
| 29/11/2019 | -0,19% | -0,02 | 10,25 | 10,32 | 10,21 | 10,42 | 83M | 13.838 |
Date,Open,High,Low,Close,Volume
06-Dec-19,10.73,11.04,10.57,10.94,129316522
05-Dec-19,10.60,10.88,10.60,10.66,176104595
04-Dec-19,10.49,10.72,10.49,10.62,120659978
03-Dec-19,10.50,10.59,10.36,10.49,81284611
02-Dec-19,10.22,10.48,10.22,10.44,149112079
29-Nov-19,10.32,10.42,10.21,10.25,83046938
28-Nov-19,10.12,10.35,9.99,10.27,83046938
27-Nov-19,10.00,10.07,9.82,10.07,83046938
26-Nov-19,10.26,10.32,9.95,9.95,83046938
25-Nov-19,10.44,10.50,10.25,10.36,83046938
22-Nov-19,10.54,10.72,10.37,10.45,83046938
21-Nov-19,10.10,10.86,9.96,10.54,83046938
19-Nov-19,10.38,10.38,10.12,10.26,83046938
18-Nov-19,10.38,10.48,10.20,10.30,83046938
14-Nov-19,9.67,10.29,9.67,10.29,83046938
13-Nov-19,9.39,9.88,9.36,9.67,83046938
12-Nov-19,9.75,9.79,9.42,9.50,83046938
11-Nov-19,9.80,9.90,9.67,9.80,83046938
08-Nov-19,9.92,10.02,9.77,9.82,83046938
07-Nov-19,9.88,10.00,9.83,10.00,83046938
06-Nov-19,9.94,9.98,9.75,9.86,83046938
05-Nov-19,9.93,9.95,9.76,9.90,83046938
04-Nov-19,9.86,9.99,9.79,9.89,83046938
01-Nov-19,9.70,9.99,9.65,9.85,83046938
31-Oct-19,9.65,9.77,9.55,9.67,83046938
30-Oct-19,9.79,9.79,9.51,9.60,83046938
29-Oct-19,9.76,9.83,9.54,9.54,83046938
28-Oct-19,9.80,9.95,9.73,9.77,83046938
25-Oct-19,9.97,10.09,9.75,9.79,83046938
24-Oct-19,10.50,10.50,9.86,9.95,83046938
23-Oct-19,10.76,10.76,10.40,10.44,83046938
22-Oct-19,10.65,10.79,10.52,10.79,83046938
21-Oct-19,10.72,10.80,10.61,10.61,83046938
18-Oct-19,10.90,10.97,10.62,10.75,83046938
17-Oct-19,10.48,10.85,10.47,10.78,83046938
16-Oct-19,10.47,10.58,10.35,10.48,83046938
15-Oct-19,10.65,10.82,10.31,10.51,83046938
14-Oct-19,10.65,10.67,10.47,10.67,83046938
11-Oct-19,10.50,10.75,10.42,10.65,83046938
*exoneração de responsabilidade