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
02/04/2025-3,24%-0,072,092,152,042,19162M20.726
01/04/20253,35%0,072,162,092,072,18109M30.888
31/03/2025-1,42%-0,032,092,112,042,13121M14.439
28/03/20253,92%0,082,122,032,012,15131M14.983
27/03/20255,15%0,102,041,961,942,10115M26.465
26/03/20250,52%0,011,941,941,911,9863M11.117
25/03/20254,89%0,091,931,851,841,9879M20.023
24/03/2025-2,13%-0,041,841,891,771,9058M15.354
21/03/2025-0,53%-0,011,881,881,841,9156M17.158
20/03/2025-0,53%-0,011,891,881,871,9365M22.337
19/03/20253,83%0,071,901,831,821,93110M30.340
18/03/20253,98%0,071,831,741,741,84101M14.533
17/03/20250,57%0,011,761,761,711,7870M16.953
14/03/20258,70%0,141,751,631,621,76174M25.150
13/03/2025-6,40%-0,111,611,841,611,87261M35.649
12/03/20254,24%0,071,721,651,651,7881M12.873
11/03/20250,00%0,001,651,711,611,7680M27.739
10/03/20250,00%0,001,651,631,631,7184M12.736
07/03/20255,10%0,081,651,561,551,6759M14.572
06/03/20250,64%0,011,571,571,551,6576M30.709
05/03/20252,63%0,041,561,511,491,5940M18.601
28/02/2025-1,94%-0,031,521,541,511,62161M19.749
27/02/2025-0,64%-0,011,551,561,541,5949M20.401
26/02/2025-1,89%-0,031,561,621,541,6256M21.727
25/02/2025-4,22%-0,071,591,651,571,6776M23.096
24/02/2025-2,35%-0,041,661,721,631,7363M11.081
21/02/20250,00%0,001,701,691,681,7451M14.476
20/02/20250,59%0,011,701,701,661,7259M11.545
19/02/2025-3,43%-0,061,691,721,671,7474M25.838
18/02/20250,00%0,001,751,741,691,79117M16.479
17/02/20252,94%0,051,751,711,701,8078M31.600
14/02/20255,59%0,091,701,631,621,7086M36.167
13/02/2025-0,62%-0,011,611,631,541,6592M21.095
12/02/2025-1,82%-0,031,621,631,611,68126M28.260
11/02/20252,48%0,041,651,621,591,6573M20.860
10/02/20255,92%0,091,611,531,521,6495M15.412
07/02/20251,33%0,021,521,511,471,5376M17.230
06/02/20257,14%0,101,501,391,381,5392M15.462
05/02/20251,45%0,021,401,381,341,4156M19.393
04/02/2025-1,43%-0,021,381,391,341,4062M12.942
03/02/2025-0,71%-0,011,401,401,371,4345M8.917
31/01/20251,44%0,021,411,391,381,4256M12.630
30/01/20253,73%0,051,391,351,341,4161M16.444
29/01/20250,75%0,011,341,331,301,3650M21.078
28/01/2025-5,00%-0,071,331,391,321,4041M14.553
27/01/20252,19%0,031,401,341,291,4185M12.924
24/01/20253,79%0,051,371,321,311,41119M15.243
23/01/20252,33%0,031,321,301,281,3237M10.587
22/01/20250,78%0,011,291,291,271,3129M12.038
21/01/20250,79%0,011,281,271,261,3023M9.401
20/01/20251,60%0,021,271,231,221,3030M10.659
17/01/20251,63%0,021,251,281,221,2951M9.821
16/01/2025-0,81%-0,011,231,231,221,2529M17.013
15/01/20257,83%0,091,241,161,151,2553M12.887
14/01/20250,88%0,011,151,151,121,1622M7.006
13/01/2025-3,39%-0,041,141,171,141,1920M9.047
10/01/20251,72%0,021,181,161,131,1825M10.859
09/01/2025-0,85%-0,011,161,171,141,1818M8.324
08/01/20250,86%0,011,171,141,131,1930M17.661
07/01/20251,75%0,021,161,151,131,1957M11.048
06/01/20255,56%0,061,141,101,091,1639M14.821
03/01/20250,00%0,001,081,081,071,1127M21.274
02/01/2025-0,92%-0,011,081,091,071,1123M20.338
30/12/20242,83%0,031,091,071,061,1130M12.692
27/12/20240,95%0,011,061,071,031,0830M21.068
26/12/2024-1,87%-0,021,051,071,051,1029M24.840
23/12/2024-1,83%-0,021,071,081,051,0927M13.061
20/12/20243,81%0,041,091,051,041,1582M11.357
19/12/20246,06%0,061,051,000,981,0673M36.267
18/12/2024-9,17%-0,100,991,080,981,1075M18.021
17/12/20241,87%0,021,091,081,041,1387M23.066
16/12/2024-4,46%-0,051,071,121,071,1345M15.017
13/12/2024-4,27%-0,051,121,161,121,1841M15.739
12/12/2024-7,87%-0,101,171,231,151,2547M19.199
11/12/20245,83%0,071,271,201,181,3165M17.808
10/12/20244,35%0,051,201,181,141,2264M12.899
09/12/2024-4,17%-0,051,151,221,121,2374M15.479
06/12/2024-6,25%-0,081,201,281,201,3071M16.729
05/12/20241,59%0,021,281,291,271,3567M13.031
04/12/2024-2,33%-0,031,261,281,261,3366M19.515
03/12/20243,20%0,041,291,271,261,3143M19.396
02/12/2024-3,10%-0,041,251,291,251,3160M20.576
29/11/20240,00%0,001,291,291,251,3180M12.822
28/11/2024-7,19%-0,101,291,391,281,4094M19.471
27/11/2024-5,44%-0,081,391,481,391,5062M14.003
26/11/20242,08%0,031,471,431,421,5184M11.062
25/11/20243,60%0,051,441,401,381,4452M13.794
22/11/20245,30%0,071,391,341,321,3948M8.974
21/11/2024-3,65%-0,051,321,361,311,3663M10.774
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
17/09/2024--1,491,441,421,4927M8.610


*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

© 2017-2025 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