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
menu


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
19/11/20240,00%0,001,371,371,351,3940M10.622
18/11/20241,48%0,021,371,351,341,3955M13.664
14/11/2024-4,26%-0,061,351,401,351,4361M13.164
13/11/20240,71%0,011,411,401,361,4250M14.605
12/11/2024-5,41%-0,081,401,471,401,4946M13.052
11/11/20248,82%0,121,481,361,351,4962M16.347
08/11/2024-4,23%-0,061,361,421,341,50152M20.691
07/11/2024-7,19%-0,111,421,531,421,5563M15.240
06/11/20241,32%0,021,531,471,451,5478M14.630
05/11/20240,00%0,001,511,501,441,5493M13.228
04/11/202411,03%0,151,511,401,391,5294M24.302
01/11/2024-3,55%-0,051,361,421,351,4350M14.329
31/10/2024-3,42%-0,051,411,461,411,4837M6.583
30/10/20242,82%0,041,461,421,411,5038M6.910
29/10/2024-2,07%-0,031,421,461,411,4721M6.788
28/10/20241,40%0,021,451,451,441,4834M6.542
25/10/2024-3,38%-0,051,431,481,421,5147M12.924
24/10/20244,23%0,061,481,411,391,5270M12.778
23/10/20244,41%0,061,421,361,351,4343M10.995
22/10/2024-1,45%-0,021,361,371,361,4129M9.361
21/10/20242,22%0,031,381,351,351,3932M10.417
18/10/2024-1,46%-0,021,351,381,341,3932M13.790
17/10/2024-1,44%-0,021,371,371,351,3824M12.565
16/10/20242,96%0,041,391,361,341,4145M21.052
15/10/20240,00%0,001,351,361,341,3831M13.359
14/10/20241,50%0,021,351,321,301,3872M14.551
11/10/20240,76%0,011,331,321,291,3436M17.954
10/10/2024-0,75%-0,011,321,331,291,3458M21.268
09/10/2024-6,34%-0,091,331,401,321,4072M34.228
08/10/202412,70%0,161,421,331,311,44122M19.795
07/10/20240,00%0,001,261,271,241,3047M10.243
04/10/20242,44%0,031,261,241,231,2731M10.216
03/10/2024-3,15%-0,041,231,271,221,2844M18.918
02/10/2024-0,78%-0,011,271,301,261,3339M14.792
01/10/20240,00%0,001,281,291,271,3247M18.864
30/09/2024-3,76%-0,051,281,341,271,3441M11.736
27/09/2024-0,75%-0,011,331,321,311,3740M19.979
26/09/20247,20%0,091,341,321,301,40104M16.670
25/09/2024-5,30%-0,071,251,331,241,3372M24.882
24/09/20242,33%0,031,321,321,291,3337M11.449
23/09/2024-2,27%-0,031,291,331,291,3472M25.691
20/09/2024-6,38%-0,091,321,421,321,4370M18.726
19/09/2024-2,08%-0,031,411,461,401,5047M25.932
18/09/2024-3,36%-0,051,441,471,441,5364M13.767
17/09/20242,76%0,041,491,441,421,4927M8.610
16/09/2024-1,36%-0,021,451,471,451,4920M8.377
13/09/20245,00%0,071,471,401,401,5048M13.748
12/09/2024-2,10%-0,031,401,441,401,4632M6.777
11/09/20246,72%0,091,431,351,331,4470M12.914
10/09/2024-2,19%-0,031,341,361,341,3633M7.557
09/09/2024-1,44%-0,021,371,391,361,4032M12.583
06/09/2024-1,42%-0,021,391,411,391,4462M12.004
05/09/20241,44%0,021,411,381,361,4245M7.145
04/09/20242,96%0,041,391,371,361,4251M9.360
03/09/2024-0,74%-0,011,351,371,351,4248M12.095
02/09/2024-0,73%-0,011,361,371,341,3828M9.226
30/08/2024-2,14%-0,031,371,391,361,4363M11.450
29/08/20240,00%0,001,401,411,381,4135M16.913
28/08/2024-2,10%-0,031,401,411,381,4241M28.893
27/08/2024-1,38%-0,021,431,441,411,4535M17.640
26/08/20241,40%0,021,451,441,411,4544M19.947
23/08/20247,52%0,101,431,341,331,4370M11.925
22/08/2024-4,32%-0,061,331,381,331,3945M18.841
21/08/2024-2,11%-0,031,391,441,361,4682M32.584
20/08/2024-3,40%-0,051,421,491,421,5060M26.725
19/08/202410,53%0,141,471,341,341,50122M29.159
16/08/2024-4,32%-0,061,331,411,321,4289M33.169
15/08/20240,00%0,001,391,401,381,44129M38.381
14/08/2024-2,11%-0,031,391,431,391,4592M18.266
13/08/2024-4,05%-0,061,421,481,421,5163M18.045
12/08/2024-2,63%-0,041,481,531,481,5681M11.742
09/08/2024-0,65%-0,011,521,551,511,5872M14.284
08/08/2024-0,65%-0,011,531,571,511,6289M12.236
07/08/20245,48%0,081,541,481,481,5749M13.514
06/08/2024-2,67%-0,041,461,501,451,5449M13.116
05/08/20240,00%0,001,501,441,421,5344M13.465
02/08/20242,74%0,041,501,461,461,5150M11.632
01/08/2024-3,95%-0,061,461,531,461,5661M16.077
31/07/20240,66%0,011,521,521,511,5565M12.689
30/07/2024-3,21%-0,051,511,541,501,5637M8.900
29/07/2024-1,27%-0,021,561,581,541,6128M11.667
26/07/20240,64%0,011,581,581,551,6347M12.025
25/07/2024-0,63%-0,011,571,561,551,6061M11.983
24/07/2024-3,66%-0,061,581,631,551,6452M16.709
23/07/2024-2,96%-0,051,641,681,631,6946M13.421
22/07/20241,20%0,021,691,681,671,7131M7.145
19/07/2024-2,91%-0,051,671,741,671,7555M10.325
18/07/2024-4,97%-0,091,721,801,711,8159M33.564
17/07/2024-2,16%-0,041,811,851,801,8634M21.301
16/07/2024-4,15%-0,081,851,921,851,9447M13.053
15/07/20242,12%0,041,931,881,861,9339M22.167
12/07/2024-0,53%-0,011,891,901,871,9130M7.952
11/07/20242,70%0,051,901,871,851,9242M15.056
10/07/2024-1,60%-0,031,851,901,851,9747M14.362
09/07/20242,17%0,041,881,841,821,8837M9.420
08/07/2024-1,60%-0,031,841,861,831,8828M9.708
05/07/20241,63%0,031,871,831,801,8755M16.144
04/07/20244,55%0,081,841,801,791,8642M8.455
03/07/20246,02%0,101,761,681,671,7771M11.814
02/07/2024-7,26%-0,131,661,771,651,7794M11.897
01/07/20241,13%0,021,791,781,761,8467M13.351
28/06/2024-5,85%-0,111,771,861,771,8982M28.113
27/06/20246,21%0,111,881,771,751,8882M17.811
26/06/20240,00%0,001,771,741,711,7961M23.153
25/06/2024-0,56%-0,011,771,761,761,8474M20.687
24/06/20242,30%0,041,781,751,721,7959M19.983
21/06/20247,41%0,121,741,611,581,7495M28.078
20/06/2024-1,22%-0,021,621,651,611,7072M16.355
19/06/20240,00%0,001,641,641,601,6533M8.806
18/06/20241,23%0,021,641,611,611,6643M14.370
17/06/2024-2,99%-0,051,621,671,611,6943M7.455
14/06/20240,60%0,011,671,661,631,6861M7.413
13/06/2024-1,78%-0,031,661,701,641,7197M11.508
12/06/2024-7,14%-0,131,691,841,691,86118M20.084
11/06/20241,68%0,031,821,791,781,8347M15.066
10/06/2024-0,56%-0,011,791,811,751,8150M11.571
07/06/2024-5,26%-0,101,801,881,801,8962M17.062
06/06/20244,97%0,091,901,841,831,9479M17.654
05/06/2024-3,72%-0,071,811,881,811,9376M16.917
04/06/20240,00%0,001,881,881,851,9243M14.089
03/06/20241,08%0,021,881,861,851,9344M12.492
31/05/2024-2,11%-0,041,861,911,861,9262M12.942
29/05/20240,00%0,001,901,901,871,9356M11.783
28/05/2024-2,06%-0,041,901,981,901,9977M7.557
27/05/2024-1,02%-0,021,941,971,931,9837M9.879
24/05/2024-2,00%-0,041,962,001,962,0226M6.456
23/05/2024-0,50%-0,012,002,021,972,0345M13.067
22/05/2024-1,95%-0,042,012,032,012,0549M11.040
21/05/20240,00%0,002,052,052,042,0950M12.902
20/05/20240,49%0,012,052,042,012,0862M8.720
17/05/2024-1,45%-0,032,042,062,042,0827M8.625
16/05/2024-0,48%-0,012,072,102,042,1150M10.752
15/05/20241,46%0,032,082,052,052,1143M12.412
14/05/2024--2,052,052,042,1050M10.024


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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