Cotação atual, histórico e gráfico do papel: COGN3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
06-Nov-25,3.79,3.80,3.62,3.75,131766967
05-Nov-25,3.80,3.85,3.68,3.81,119542787
04-Nov-25,3.68,3.76,3.65,3.76,73270666
03-Nov-25,3.75,3.79,3.68,3.72,64798209
31-Oct-25,3.66,3.80,3.66,3.74,123218997
30-Oct-25,3.55,3.65,3.47,3.64,65182348
29-Oct-25,3.61,3.64,3.52,3.59,116339771
28-Oct-25,3.42,3.59,3.38,3.58,135950783
27-Oct-25,3.54,3.59,3.44,3.45,112083046
24-Oct-25,3.41,3.51,3.41,3.48,63152250
23-Oct-25,3.38,3.42,3.36,3.40,42675715
22-Oct-25,3.30,3.45,3.30,3.36,96492490
21-Oct-25,3.30,3.30,3.20,3.28,59264256
20-Oct-25,3.18,3.33,3.18,3.29,100268540
17-Oct-25,3.04,3.20,3.02,3.14,101187734
16-Oct-25,2.99,3.09,2.93,3.06,83168969
15-Oct-25,2.88,3.01,2.88,3.01,112015559
14-Oct-25,2.99,3.00,2.90,2.90,114792798
13-Oct-25,3.05,3.08,3.01,3.02,67365817
10-Oct-25,3.04,3.10,2.98,3.02,74091890
09-Oct-25,3.12,3.12,3.02,3.05,67410751
08-Oct-25,3.06,3.14,3.04,3.09,42668832
07-Oct-25,3.14,3.15,3.04,3.05,71062865
06-Oct-25,3.21,3.22,3.10,3.17,55736275
03-Oct-25,3.16,3.22,3.08,3.21,66614291
02-Oct-25,3.31,3.33,3.14,3.16,103084969
01-Oct-25,3.37,3.37,3.27,3.31,86314066
30-Sep-25,3.30,3.36,3.29,3.34,94584195
29-Sep-25,3.23,3.33,3.22,3.28,102775749
26-Sep-25,3.15,3.22,3.14,3.19,47187001
25-Sep-25,3.23,3.25,3.12,3.14,101399029
24-Sep-25,3.25,3.30,3.21,3.26,83826273
23-Sep-25,3.16,3.27,3.13,3.25,101323056
22-Sep-25,3.12,3.19,3.05,3.18,94292134
19-Sep-25,3.12,3.17,3.09,3.16,57061575
18-Sep-25,3.14,3.19,3.11,3.12,89496817
17-Sep-25,3.07,3.18,3.05,3.14,160008882
16-Sep-25,3.07,3.10,3.01,3.08,131851685
15-Sep-25,2.95,3.08,2.94,3.05,141931189
12-Sep-25,2.99,3.02,2.92,2.92,76262958
11-Sep-25,3.02,3.07,2.98,3.01,70162158
10-Sep-25,2.97,3.05,2.97,3.01,46666505
09-Sep-25,3.03,3.05,2.95,2.96,70763895
08-Sep-25,3.09,3.09,2.96,3.04,78791424
05-Sep-25,3.06,3.09,3.03,3.07,82221262
04-Sep-25,2.86,3.05,2.86,3.03,111237961
03-Sep-25,2.85,2.89,2.83,2.85,71873948
02-Sep-25,2.89,2.90,2.83,2.85,67086706
01-Sep-25,2.90,2.99,2.90,2.92,47736324
29-Aug-25,2.93,2.93,2.88,2.92,80235984
28-Aug-25,2.94,2.99,2.90,2.92,109004859
27-Aug-25,2.90,2.93,2.83,2.91,81018396
26-Aug-25,2.96,2.97,2.89,2.91,43730475
25-Aug-25,2.93,3.01,2.93,2.97,57812493
22-Aug-25,2.74,2.97,2.73,2.93,109404500
21-Aug-25,2.75,2.77,2.70,2.72,76480788
20-Aug-25,2.81,2.82,2.77,2.77,37192767
19-Aug-25,2.91,2.91,2.78,2.79,83784732
18-Aug-25,2.83,2.95,2.82,2.93,61122100
15-Aug-25,2.87,2.90,2.82,2.83,49600337
14-Aug-25,2.84,2.88,2.79,2.87,107839270
13-Aug-25,2.97,2.98,2.86,2.87,118556190
12-Aug-25,2.98,3.00,2.93,2.99,77157986
11-Aug-25,3.12,3.12,2.91,2.96,103128947
08-Aug-25,2.97,3.17,2.95,3.07,180441929
07-Aug-25,2.86,2.99,2.80,2.97,267011773
06-Aug-25,2.73,2.84,2.65,2.82,161202056
05-Aug-25,2.74,2.80,2.70,2.77,49427704
04-Aug-25,2.80,2.80,2.69,2.73,53971603
01-Aug-25,2.80,2.80,2.74,2.77,53642492
31-Jul-25,2.73,2.80,2.67,2.76,73223874
30-Jul-25,2.66,2.80,2.63,2.77,75587333
29-Jul-25,2.62,2.66,2.60,2.66,70779242
28-Jul-25,2.67,2.73,2.62,2.62,56377366
25-Jul-25,2.63,2.70,2.60,2.66,55174595
24-Jul-25,2.61,2.64,2.58,2.63,57535189
23-Jul-25,2.57,2.69,2.56,2.64,74759510
22-Jul-25,2.59,2.62,2.49,2.57,91245814
21-Jul-25,2.60,2.65,2.56,2.59,65623906
18-Jul-25,2.70,2.71,2.56,2.59,76152058
17-Jul-25,2.71,2.75,2.68,2.73,72852861
16-Jul-25,2.70,2.72,2.63,2.71,56819703
15-Jul-25,2.70,2.74,2.62,2.71,81004465
14-Jul-25,2.62,2.71,2.59,2.68,123608139
11-Jul-25,2.75,2.76,2.59,2.65,139911305
10-Jul-25,2.71,2.78,2.69,2.76,60148773
09-Jul-25,2.83,2.91,2.74,2.76,86760503
08-Jul-25,2.87,2.91,2.82,2.84,64355935
07-Jul-25,2.93,2.93,2.82,2.86,92991035
04-Jul-25,2.91,2.97,2.86,2.91,67575011
03-Jul-25,2.85,2.92,2.85,2.92,67504747
02-Jul-25,2.86,2.90,2.82,2.85,82878128
01-Jul-25,2.80,2.85,2.79,2.85,62024034
27-Jun-25,2.79,2.84,2.74,2.79,84556073
26-Jun-25,2.83,2.85,2.70,2.78,112471567
25-Jun-25,2.80,2.84,2.77,2.82,68165419
24-Jun-25,2.85,2.92,2.79,2.82,86713586
23-Jun-25,2.80,2.83,2.76,2.80,69325308
20-Jun-25,2.87,2.90,2.79,2.82,81968414
18-Jun-25,2.96,2.96,2.87,2.88,99181362
17-Jun-25,2.91,3.01,2.87,2.97,113582376
16-Jun-25,2.86,2.92,2.82,2.92,82820470
13-Jun-25,2.84,2.85,2.75,2.79,140562332
12-Jun-25,2.95,2.96,2.85,2.88,85286572
11-Jun-25,3.01,3.02,2.89,2.96,126473902
10-Jun-25,3.00,3.03,2.96,3.02,72003751
09-Jun-25,2.91,2.97,2.89,2.97,74853333
06-Jun-25,3.04,3.08,2.83,2.91,162706005
05-Jun-25,3.14,3.16,3.01,3.03,117308114
04-Jun-25,3.04,3.15,3.03,3.15,145028919
03-Jun-25,2.98,3.07,2.97,3.01,107887796
02-Jun-25,3.00,3.05,2.92,2.98,86116525
30-May-25,2.91,2.97,2.89,2.97,298533917
29-May-25,2.88,2.91,2.84,2.89,83816103
28-May-25,2.89,2.93,2.84,2.89,90302713
27-May-25,2.88,2.99,2.84,2.89,101716495
26-May-25,2.92,2.94,2.81,2.85,95880695
23-May-25,2.83,2.91,2.76,2.90,118891420
22-May-25,2.79,2.95,2.78,2.86,142037592
21-May-25,2.79,2.86,2.66,2.79,213035518
20-May-25,3.09,3.09,2.78,2.84,266073125
19-May-25,3.11,3.16,3.06,3.08,139407232
16-May-25,3.08,3.19,3.07,3.15,103473969
15-May-25,3.00,3.13,2.99,3.11,163823234
14-May-25,2.94,3.08,2.94,2.99,173707480
13-May-25,3.01,3.03,2.88,2.96,149945151
12-May-25,3.01,3.05,2.88,2.99,133429283
09-May-25,3.03,3.06,2.85,2.97,204786101
08-May-25,2.91,3.08,2.87,3.03,137632498
07-May-25,2.92,2.98,2.76,2.88,180322995
06-May-25,2.86,2.96,2.85,2.90,153185738
05-May-25,2.69,2.88,2.69,2.84,207394708
02-May-25,2.59,2.62,2.55,2.61,106416523
30-Apr-25,2.55,2.63,2.53,2.58,107782911