ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/20201,64%0,063,723,683,583,90185M51.111
02/04/2020-5,43%-0,213,664,003,574,12176M40.185
01/04/2020-3,25%-0,133,873,853,754,14155M64.794
31/03/2020-20,95%-1,064,004,693,974,77412M17.882
30/03/2020-4,89%-0,265,065,445,035,5899M31.504
27/03/2020-9,06%-0,535,325,415,325,74129M41.490
26/03/202017,00%0,855,855,015,015,90218M83.489
25/03/202011,61%0,525,004,504,425,28195M44.882
24/03/2020-1,10%-0,054,484,894,415,03167M41.518
23/03/2020-7,74%-0,384,535,034,255,15113M45.872
20/03/20201,03%0,054,915,234,785,48286M58.650
19/03/20202,32%0,114,864,534,085,38248M24.345
18/03/2020-19,63%-1,164,755,184,305,64191M67.234
17/03/202011,72%0,625,915,405,105,93196M63.205
16/03/2020-20,69%-1,385,295,725,196,00202M75.958
13/03/202011,54%0,696,677,075,907,37269M6.784
12/03/2020-20,79%-1,575,986,305,956,50213M47.565
11/03/2020-7,36%-0,607,557,796,988,00147M34.957
10/03/20208,09%0,618,158,017,628,22297M91.908
09/03/2020-16,22%-1,467,548,307,488,38314M933
06/03/2020-9,82%-0,989,009,468,939,60201M49.141
05/03/2020-4,31%-0,459,9810,299,6210,38105M25.889
04/03/2020-0,57%-0,0610,4310,6910,2910,79178M29.074
03/03/20202,34%0,2410,4910,1410,1010,78207M42.782
02/03/20201,59%0,1610,2510,099,8510,40220M33.274
28/02/20201,51%0,1510,099,909,5510,12299M49.683
27/02/2020-3,12%-0,329,9410,159,8710,30286M48.360
26/02/2020-7,15%-0,7910,2610,609,9610,85370M51.379
21/02/20200,00%0,0011,0511,0010,9611,08138M28.717
20/02/2020-0,90%-0,1011,0511,1711,0011,42186M36.381
19/02/2020-2,19%-0,2511,1511,3311,1111,44239M35.255
18/02/2020-2,65%-0,3111,4011,6011,1911,65214M39.225
17/02/20200,00%0,0011,7111,7911,5111,99167M21.778
14/02/2020-0,76%-0,0911,7112,0011,6612,00572M35.936
13/02/20201,72%0,2011,8011,6011,4312,08452M56.897
12/02/20204,04%0,4511,6011,4011,2111,86614M89.986
11/02/20200,54%0,0611,1511,1411,0511,49163M25.246
10/02/2020-1,77%-0,2011,0911,3210,8411,38122M23.047
07/02/2020-4,73%-0,5611,2911,8411,2311,86121M17.166
06/02/2020-2,71%-0,3311,8512,1911,7612,34165M26.258
05/02/2020-0,98%-0,1212,1812,1812,0712,67318M29.992
04/02/20205,58%0,6512,3011,8811,7712,49481M41.963
03/02/20200,26%0,0311,6511,2811,2011,96421M45.120
31/01/20201,13%0,1311,6211,2711,2111,73158M28.799
30/01/2020-1,79%-0,2111,4911,4911,0611,59138M32.859
29/01/20200,00%0,0011,7011,8511,5111,94129M23.889
28/01/20203,72%0,4211,7011,6011,4311,89163M20.685
27/01/2020-3,34%-0,3911,2811,3811,0511,47102M15.728
24/01/2020-0,17%-0,0211,6711,8011,5111,85142M14.441
23/01/20203,45%0,3911,6911,4011,3611,83158M19.923
22/01/20201,07%0,1211,3011,2611,1211,35173M15.387
21/01/2020-3,04%-0,3511,1811,4511,1811,65116M20.187
20/01/2020-1,20%-0,1411,5311,6911,4311,69155M20.939
17/01/2020-2,91%-0,3511,6712,0311,6012,19165M22.850
16/01/2020-2,67%-0,3312,0212,5011,7812,57171M24.457
15/01/2020-3,44%-0,4412,3512,7812,3112,80109M19.393
14/01/20201,91%0,2412,7912,5912,4412,7990M17.109
13/01/20202,87%0,3512,5512,2012,1212,70169M27.986
10/01/20200,83%0,1012,2012,1512,0712,50117M19.819
09/01/20200,83%0,1012,1012,1011,9312,1975M22.340
08/01/2020-0,66%-0,0812,0012,1811,9012,2795M14.403
07/01/20200,75%0,0912,0811,9911,7512,2191M18.744
06/01/2020-1,32%-0,1611,9912,0011,7012,07107M20.009
03/01/2020-0,41%-0,0512,1511,8711,8212,37153M20.141
02/01/20206,74%0,7712,2011,5511,4612,20152M31.790
30/12/2019-1,55%-0,1811,4311,6811,3811,73107M14.574
27/12/20190,09%0,0111,6111,6811,4211,76106M18.878
26/12/20193,57%0,4011,6011,2511,2211,72136M23.792
23/12/20192,85%0,3111,2010,9910,9511,21112M24.185
20/12/2019-2,85%-0,3210,8911,2810,8911,34211M26.235
19/12/2019-3,69%-0,4311,2111,5711,0211,57284M35.969
18/12/2019-3,00%-0,3611,6411,9911,5212,00270M36.936
17/12/2019-0,83%-0,1012,0012,0011,8312,25126M22.432
16/12/2019-0,82%-0,1012,1012,2012,0512,36178M40.975
13/12/20190,83%0,1012,2012,1312,0412,44308M33.796
12/12/20191,26%0,1512,1011,9111,6712,10203M29.810
11/12/20197,08%0,7911,9511,1611,1411,95296M49.904
10/12/20191,55%0,1711,1611,0010,8611,30137M28.916
09/12/20190,46%0,0510,9910,9810,9011,34149M29.782
06/12/20192,63%0,2810,9410,7310,5711,04129M24.751
05/12/20190,38%0,0410,6610,6010,6010,88176M26.386
04/12/20191,24%0,1310,6210,4910,4910,72121M18.510
03/12/20190,48%0,0510,4910,5010,3610,5981M17.514
02/12/20191,85%0,1910,4410,2210,2210,48149M20.391
29/11/2019-0,19%-0,0210,2510,3210,2110,4283M13.838
28/11/20191,99%0,2010,2710,129,9910,3598M35.226
27/11/20191,21%0,1210,0710,009,8210,07117M15.255
26/11/2019-3,96%-0,419,9510,269,9510,32201M30.746
25/11/2019-0,86%-0,0910,3610,4410,2510,5081M12.989
22/11/2019-0,85%-0,0910,4510,5410,3710,72117M17.750
21/11/20192,73%0,2810,5410,109,9610,86248M36.777
19/11/2019-0,39%-0,0410,2610,3810,1210,3872M16.253
18/11/20190,10%0,0110,3010,3810,2010,48129M17.038
14/11/20196,41%0,6210,299,679,6710,29224M53.784
13/11/20191,79%0,179,679,399,369,88229M33.952
12/11/2019-3,06%-0,309,509,759,429,79148M30.547
11/11/2019-0,20%-0,029,809,809,679,9059M11.097
08/11/2019-1,80%-0,189,829,929,7710,02108M21.301
07/11/20191,42%0,1410,009,889,8310,00138M19.260
06/11/2019-0,40%-0,049,869,949,759,9874M17.119
05/11/20190,10%0,019,909,939,769,9579M15.077
04/11/20190,41%0,049,899,869,799,9980M18.589
01/11/20191,86%0,189,859,709,659,9999M24.237
31/10/20190,73%0,079,679,659,559,7799M16.936
30/10/20190,63%0,069,609,799,519,79223M41.523
29/10/2019-2,35%-0,239,549,769,549,83120M25.865
28/10/2019-0,20%-0,029,779,809,739,9586M19.666
25/10/2019-1,61%-0,169,799,979,7510,09122M22.289
24/10/2019-4,69%-0,499,9510,509,8610,50200M45.994
23/10/2019-3,24%-0,3510,4410,7610,4010,76166M19.194
22/10/20191,70%0,1810,7910,6510,5210,79184M21.796
21/10/2019-1,30%-0,1410,6110,7210,6110,8075M10.402
18/10/2019-0,28%-0,0310,7510,9010,6210,97181M19.637
17/10/20192,86%0,3010,7810,4810,4710,85144M23.717
16/10/2019-0,29%-0,0310,4810,4710,3510,5897M15.574
15/10/2019-1,50%-0,1610,5110,6510,3110,82125M18.114
14/10/20190,19%0,0210,6710,6510,4710,67109M14.131
11/10/2019--10,6510,5010,4210,75140M24.029


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br