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 |
| 03/04/2020 | 1,64% | 0,06 | 3,72 | 3,68 | 3,58 | 3,90 | 185M | 51.111 |
| 02/04/2020 | -5,43% | -0,21 | 3,66 | 4,00 | 3,57 | 4,12 | 176M | 40.185 |
| 01/04/2020 | -3,25% | -0,13 | 3,87 | 3,85 | 3,75 | 4,14 | 155M | 64.794 |
| 31/03/2020 | -20,95% | -1,06 | 4,00 | 4,69 | 3,97 | 4,77 | 412M | 17.882 |
| 30/03/2020 | -4,89% | -0,26 | 5,06 | 5,44 | 5,03 | 5,58 | 99M | 31.504 |
| 27/03/2020 | -9,06% | -0,53 | 5,32 | 5,41 | 5,32 | 5,74 | 129M | 41.490 |
| 26/03/2020 | 17,00% | 0,85 | 5,85 | 5,01 | 5,01 | 5,90 | 218M | 83.489 |
| 25/03/2020 | 11,61% | 0,52 | 5,00 | 4,50 | 4,42 | 5,28 | 195M | 44.882 |
| 24/03/2020 | -1,10% | -0,05 | 4,48 | 4,89 | 4,41 | 5,03 | 167M | 41.518 |
| 23/03/2020 | -7,74% | -0,38 | 4,53 | 5,03 | 4,25 | 5,15 | 113M | 45.872 |
| 20/03/2020 | 1,03% | 0,05 | 4,91 | 5,23 | 4,78 | 5,48 | 286M | 58.650 |
|
|
| 19/03/2020 | 2,32% | 0,11 | 4,86 | 4,53 | 4,08 | 5,38 | 248M | 24.345 |
| 18/03/2020 | -19,63% | -1,16 | 4,75 | 5,18 | 4,30 | 5,64 | 191M | 67.234 |
| 17/03/2020 | 11,72% | 0,62 | 5,91 | 5,40 | 5,10 | 5,93 | 196M | 63.205 |
| 16/03/2020 | -20,69% | -1,38 | 5,29 | 5,72 | 5,19 | 6,00 | 202M | 75.958 |
| 13/03/2020 | 11,54% | 0,69 | 6,67 | 7,07 | 5,90 | 7,37 | 269M | 6.784 |
| 12/03/2020 | -20,79% | -1,57 | 5,98 | 6,30 | 5,95 | 6,50 | 213M | 47.565 |
| 11/03/2020 | -7,36% | -0,60 | 7,55 | 7,79 | 6,98 | 8,00 | 147M | 34.957 |
| 10/03/2020 | 8,09% | 0,61 | 8,15 | 8,01 | 7,62 | 8,22 | 297M | 91.908 |
| 09/03/2020 | -16,22% | -1,46 | 7,54 | 8,30 | 7,48 | 8,38 | 314M | 933 |
| 06/03/2020 | -9,82% | -0,98 | 9,00 | 9,46 | 8,93 | 9,60 | 201M | 49.141 |
| 05/03/2020 | -4,31% | -0,45 | 9,98 | 10,29 | 9,62 | 10,38 | 105M | 25.889 |
| 04/03/2020 | -0,57% | -0,06 | 10,43 | 10,69 | 10,29 | 10,79 | 178M | 29.074 |
| 03/03/2020 | 2,34% | 0,24 | 10,49 | 10,14 | 10,10 | 10,78 | 207M | 42.782 |
| 02/03/2020 | 1,59% | 0,16 | 10,25 | 10,09 | 9,85 | 10,40 | 220M | 33.274 |
| 28/02/2020 | 1,51% | 0,15 | 10,09 | 9,90 | 9,55 | 10,12 | 299M | 49.683 |
| 27/02/2020 | -3,12% | -0,32 | 9,94 | 10,15 | 9,87 | 10,30 | 286M | 48.360 |
| 26/02/2020 | -7,15% | -0,79 | 10,26 | 10,60 | 9,96 | 10,85 | 370M | 51.379 |
| 21/02/2020 | 0,00% | 0,00 | 11,05 | 11,00 | 10,96 | 11,08 | 138M | 28.717 |
| 20/02/2020 | -0,90% | -0,10 | 11,05 | 11,17 | 11,00 | 11,42 | 186M | 36.381 |
| 19/02/2020 | -2,19% | -0,25 | 11,15 | 11,33 | 11,11 | 11,44 | 239M | 35.255 |
| 18/02/2020 | -2,65% | -0,31 | 11,40 | 11,60 | 11,19 | 11,65 | 214M | 39.225 |
| 17/02/2020 | 0,00% | 0,00 | 11,71 | 11,79 | 11,51 | 11,99 | 167M | 21.778 |
| 14/02/2020 | -0,76% | -0,09 | 11,71 | 12,00 | 11,66 | 12,00 | 572M | 35.936 |
| 13/02/2020 | 1,72% | 0,20 | 11,80 | 11,60 | 11,43 | 12,08 | 452M | 56.897 |
| 12/02/2020 | 4,04% | 0,45 | 11,60 | 11,40 | 11,21 | 11,86 | 614M | 89.986 |
| 11/02/2020 | 0,54% | 0,06 | 11,15 | 11,14 | 11,05 | 11,49 | 163M | 25.246 |
| 10/02/2020 | -1,77% | -0,20 | 11,09 | 11,32 | 10,84 | 11,38 | 122M | 23.047 |
| 07/02/2020 | -4,73% | -0,56 | 11,29 | 11,84 | 11,23 | 11,86 | 121M | 17.166 |
| 06/02/2020 | -2,71% | -0,33 | 11,85 | 12,19 | 11,76 | 12,34 | 165M | 26.258 |
| 05/02/2020 | -0,98% | -0,12 | 12,18 | 12,18 | 12,07 | 12,67 | 318M | 29.992 |
| 04/02/2020 | 5,58% | 0,65 | 12,30 | 11,88 | 11,77 | 12,49 | 481M | 41.963 |
| 03/02/2020 | 0,26% | 0,03 | 11,65 | 11,28 | 11,20 | 11,96 | 421M | 45.120 |
| 31/01/2020 | 1,13% | 0,13 | 11,62 | 11,27 | 11,21 | 11,73 | 158M | 28.799 |
| 30/01/2020 | -1,79% | -0,21 | 11,49 | 11,49 | 11,06 | 11,59 | 138M | 32.859 |
| 29/01/2020 | 0,00% | 0,00 | 11,70 | 11,85 | 11,51 | 11,94 | 129M | 23.889 |
|
|
| 28/01/2020 | 3,72% | 0,42 | 11,70 | 11,60 | 11,43 | 11,89 | 163M | 20.685 |
| 27/01/2020 | -3,34% | -0,39 | 11,28 | 11,38 | 11,05 | 11,47 | 102M | 15.728 |
| 24/01/2020 | -0,17% | -0,02 | 11,67 | 11,80 | 11,51 | 11,85 | 142M | 14.441 |
| 23/01/2020 | 3,45% | 0,39 | 11,69 | 11,40 | 11,36 | 11,83 | 158M | 19.923 |
| 22/01/2020 | 1,07% | 0,12 | 11,30 | 11,26 | 11,12 | 11,35 | 173M | 15.387 |
| 21/01/2020 | -3,04% | -0,35 | 11,18 | 11,45 | 11,18 | 11,65 | 116M | 20.187 |
| 20/01/2020 | -1,20% | -0,14 | 11,53 | 11,69 | 11,43 | 11,69 | 155M | 20.939 |
| 17/01/2020 | -2,91% | -0,35 | 11,67 | 12,03 | 11,60 | 12,19 | 165M | 22.850 |
| 16/01/2020 | -2,67% | -0,33 | 12,02 | 12,50 | 11,78 | 12,57 | 171M | 24.457 |
| 15/01/2020 | -3,44% | -0,44 | 12,35 | 12,78 | 12,31 | 12,80 | 109M | 19.393 |
| 14/01/2020 | 1,91% | 0,24 | 12,79 | 12,59 | 12,44 | 12,79 | 90M | 17.109 |
| 13/01/2020 | 2,87% | 0,35 | 12,55 | 12,20 | 12,12 | 12,70 | 169M | 27.986 |
| 10/01/2020 | 0,83% | 0,10 | 12,20 | 12,15 | 12,07 | 12,50 | 117M | 19.819 |
| 09/01/2020 | 0,83% | 0,10 | 12,10 | 12,10 | 11,93 | 12,19 | 75M | 22.340 |
| 08/01/2020 | -0,66% | -0,08 | 12,00 | 12,18 | 11,90 | 12,27 | 95M | 14.403 |
| 07/01/2020 | 0,75% | 0,09 | 12,08 | 11,99 | 11,75 | 12,21 | 91M | 18.744 |
| 06/01/2020 | -1,32% | -0,16 | 11,99 | 12,00 | 11,70 | 12,07 | 107M | 20.009 |
| 03/01/2020 | -0,41% | -0,05 | 12,15 | 11,87 | 11,82 | 12,37 | 153M | 20.141 |
| 02/01/2020 | 6,74% | 0,77 | 12,20 | 11,55 | 11,46 | 12,20 | 152M | 31.790 |
| 30/12/2019 | -1,55% | -0,18 | 11,43 | 11,68 | 11,38 | 11,73 | 107M | 14.574 |
| 27/12/2019 | 0,09% | 0,01 | 11,61 | 11,68 | 11,42 | 11,76 | 106M | 18.878 |
| 26/12/2019 | 3,57% | 0,40 | 11,60 | 11,25 | 11,22 | 11,72 | 136M | 23.792 |
| 23/12/2019 | 2,85% | 0,31 | 11,20 | 10,99 | 10,95 | 11,21 | 112M | 24.185 |
| 20/12/2019 | -2,85% | -0,32 | 10,89 | 11,28 | 10,89 | 11,34 | 211M | 26.235 |
| 19/12/2019 | -3,69% | -0,43 | 11,21 | 11,57 | 11,02 | 11,57 | 284M | 35.969 |
| 18/12/2019 | -3,00% | -0,36 | 11,64 | 11,99 | 11,52 | 12,00 | 270M | 36.936 |
| 17/12/2019 | -0,83% | -0,10 | 12,00 | 12,00 | 11,83 | 12,25 | 126M | 22.432 |
| 16/12/2019 | -0,82% | -0,10 | 12,10 | 12,20 | 12,05 | 12,36 | 178M | 40.975 |
| 13/12/2019 | 0,83% | 0,10 | 12,20 | 12,13 | 12,04 | 12,44 | 308M | 33.796 |
| 12/12/2019 | 1,26% | 0,15 | 12,10 | 11,91 | 11,67 | 12,10 | 203M | 29.810 |
| 11/12/2019 | 7,08% | 0,79 | 11,95 | 11,16 | 11,14 | 11,95 | 296M | 49.904 |
| 10/12/2019 | 1,55% | 0,17 | 11,16 | 11,00 | 10,86 | 11,30 | 137M | 28.916 |
| 09/12/2019 | 0,46% | 0,05 | 10,99 | 10,98 | 10,90 | 11,34 | 149M | 29.782 |
| 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 |
| 28/11/2019 | 1,99% | 0,20 | 10,27 | 10,12 | 9,99 | 10,35 | 98M | 35.226 |
| 27/11/2019 | 1,21% | 0,12 | 10,07 | 10,00 | 9,82 | 10,07 | 117M | 15.255 |
| 26/11/2019 | -3,96% | -0,41 | 9,95 | 10,26 | 9,95 | 10,32 | 201M | 30.746 |
| 25/11/2019 | -0,86% | -0,09 | 10,36 | 10,44 | 10,25 | 10,50 | 81M | 12.989 |
| 22/11/2019 | -0,85% | -0,09 | 10,45 | 10,54 | 10,37 | 10,72 | 117M | 17.750 |
| 21/11/2019 | 2,73% | 0,28 | 10,54 | 10,10 | 9,96 | 10,86 | 248M | 36.777 |
| 19/11/2019 | -0,39% | -0,04 | 10,26 | 10,38 | 10,12 | 10,38 | 72M | 16.253 |
| 18/11/2019 | 0,10% | 0,01 | 10,30 | 10,38 | 10,20 | 10,48 | 129M | 17.038 |
| 14/11/2019 | 6,41% | 0,62 | 10,29 | 9,67 | 9,67 | 10,29 | 224M | 53.784 |
| 13/11/2019 | 1,79% | 0,17 | 9,67 | 9,39 | 9,36 | 9,88 | 229M | 33.952 |
| 12/11/2019 | -3,06% | -0,30 | 9,50 | 9,75 | 9,42 | 9,79 | 148M | 30.547 |
| 11/11/2019 | -0,20% | -0,02 | 9,80 | 9,80 | 9,67 | 9,90 | 59M | 11.097 |
| 08/11/2019 | -1,80% | -0,18 | 9,82 | 9,92 | 9,77 | 10,02 | 108M | 21.301 |
| 07/11/2019 | 1,42% | 0,14 | 10,00 | 9,88 | 9,83 | 10,00 | 138M | 19.260 |
| 06/11/2019 | -0,40% | -0,04 | 9,86 | 9,94 | 9,75 | 9,98 | 74M | 17.119 |
| 05/11/2019 | 0,10% | 0,01 | 9,90 | 9,93 | 9,76 | 9,95 | 79M | 15.077 |
| 04/11/2019 | 0,41% | 0,04 | 9,89 | 9,86 | 9,79 | 9,99 | 80M | 18.589 |
| 01/11/2019 | 1,86% | 0,18 | 9,85 | 9,70 | 9,65 | 9,99 | 99M | 24.237 |
| 31/10/2019 | 0,73% | 0,07 | 9,67 | 9,65 | 9,55 | 9,77 | 99M | 16.936 |
| 30/10/2019 | 0,63% | 0,06 | 9,60 | 9,79 | 9,51 | 9,79 | 223M | 41.523 |
| 29/10/2019 | -2,35% | -0,23 | 9,54 | 9,76 | 9,54 | 9,83 | 120M | 25.865 |
| 28/10/2019 | -0,20% | -0,02 | 9,77 | 9,80 | 9,73 | 9,95 | 86M | 19.666 |
| 25/10/2019 | -1,61% | -0,16 | 9,79 | 9,97 | 9,75 | 10,09 | 122M | 22.289 |
| 24/10/2019 | -4,69% | -0,49 | 9,95 | 10,50 | 9,86 | 10,50 | 200M | 45.994 |
| 23/10/2019 | -3,24% | -0,35 | 10,44 | 10,76 | 10,40 | 10,76 | 166M | 19.194 |
| 22/10/2019 | 1,70% | 0,18 | 10,79 | 10,65 | 10,52 | 10,79 | 184M | 21.796 |
| 21/10/2019 | -1,30% | -0,14 | 10,61 | 10,72 | 10,61 | 10,80 | 75M | 10.402 |
| 18/10/2019 | -0,28% | -0,03 | 10,75 | 10,90 | 10,62 | 10,97 | 181M | 19.637 |
| 17/10/2019 | 2,86% | 0,30 | 10,78 | 10,48 | 10,47 | 10,85 | 144M | 23.717 |
| 16/10/2019 | -0,29% | -0,03 | 10,48 | 10,47 | 10,35 | 10,58 | 97M | 15.574 |
| 15/10/2019 | -1,50% | -0,16 | 10,51 | 10,65 | 10,31 | 10,82 | 125M | 18.114 |
|
|
| 14/10/2019 | 0,19% | 0,02 | 10,67 | 10,65 | 10,47 | 10,67 | 109M | 14.131 |
| 11/10/2019 | - | - | 10,65 | 10,50 | 10,42 | 10,75 | 140M | 24.029 |
Date,Open,High,Low,Close,Volume
03-Apr-20,3.68,3.90,3.58,3.72,185057521
02-Apr-20,4.00,4.12,3.57,3.66,175683853
01-Apr-20,3.85,4.14,3.75,3.87,154906868
31-Mar-20,4.69,4.77,3.97,4.00,411842591
30-Mar-20,5.44,5.58,5.03,5.06,98732761
27-Mar-20,5.41,5.74,5.32,5.32,129256139
26-Mar-20,5.01,5.90,5.01,5.85,217566706
25-Mar-20,4.50,5.28,4.42,5.00,195424586
24-Mar-20,4.89,5.03,4.41,4.48,167392543
23-Mar-20,5.03,5.15,4.25,4.53,112980531
20-Mar-20,5.23,5.48,4.78,4.91,286288928
19-Mar-20,4.53,5.38,4.08,4.86,247932343
18-Mar-20,5.18,5.64,4.30,4.75,191239778
17-Mar-20,5.40,5.93,5.10,5.91,195862911
16-Mar-20,5.72,6.00,5.19,5.29,201732341
13-Mar-20,7.07,7.37,5.90,6.67,268559511
12-Mar-20,6.30,6.50,5.95,5.98,212701746
11-Mar-20,7.79,8.00,6.98,7.55,147212272
10-Mar-20,8.01,8.22,7.62,8.15,296649863
09-Mar-20,8.30,8.38,7.48,7.54,313871637
06-Mar-20,9.46,9.60,8.93,9.00,201372182
05-Mar-20,10.29,10.38,9.62,9.98,105310537
04-Mar-20,10.69,10.79,10.29,10.43,177950952
03-Mar-20,10.14,10.78,10.10,10.49,206593127
02-Mar-20,10.09,10.40,9.85,10.25,219728858
28-Feb-20,9.90,10.12,9.55,10.09,298899072
27-Feb-20,10.15,10.30,9.87,9.94,285713313
26-Feb-20,10.60,10.85,9.96,10.26,370005986
21-Feb-20,11.00,11.08,10.96,11.05,138165932
20-Feb-20,11.17,11.42,11.00,11.05,185630256
19-Feb-20,11.33,11.44,11.11,11.15,238705623
18-Feb-20,11.60,11.65,11.19,11.40,213567049
17-Feb-20,11.79,11.99,11.51,11.71,166676790
14-Feb-20,12.00,12.00,11.66,11.71,571642765
13-Feb-20,11.60,12.08,11.43,11.80,452355658
12-Feb-20,11.40,11.86,11.21,11.60,614496975
11-Feb-20,11.14,11.49,11.05,11.15,163099847
10-Feb-20,11.32,11.38,10.84,11.09,121941928
07-Feb-20,11.84,11.86,11.23,11.29,120918824
06-Feb-20,12.19,12.34,11.76,11.85,164831357
05-Feb-20,12.18,12.67,12.07,12.18,317913422
04-Feb-20,11.88,12.49,11.77,12.30,481032934
03-Feb-20,11.28,11.96,11.20,11.65,421286612
31-Jan-20,11.27,11.73,11.21,11.62,157616188
30-Jan-20,11.49,11.59,11.06,11.49,137833523
29-Jan-20,11.85,11.94,11.51,11.70,129353693
28-Jan-20,11.60,11.89,11.43,11.70,163426333
27-Jan-20,11.38,11.47,11.05,11.28,102373167
24-Jan-20,11.80,11.85,11.51,11.67,141554605
23-Jan-20,11.40,11.83,11.36,11.69,158305202
22-Jan-20,11.26,11.35,11.12,11.30,173137878
21-Jan-20,11.45,11.65,11.18,11.18,115674006
20-Jan-20,11.69,11.69,11.43,11.53,155057670
17-Jan-20,12.03,12.19,11.60,11.67,164562577
16-Jan-20,12.50,12.57,11.78,12.02,171262560
15-Jan-20,12.78,12.80,12.31,12.35,108851408
14-Jan-20,12.59,12.79,12.44,12.79,90047159
13-Jan-20,12.20,12.70,12.12,12.55,168926112
10-Jan-20,12.15,12.50,12.07,12.20,116975001
09-Jan-20,12.10,12.19,11.93,12.10,75182100
08-Jan-20,12.18,12.27,11.90,12.00,94642127
07-Jan-20,11.99,12.21,11.75,12.08,90809959
06-Jan-20,12.00,12.07,11.70,11.99,106698108
03-Jan-20,11.87,12.37,11.82,12.15,153225332
02-Jan-20,11.55,12.20,11.46,12.20,151708272
30-Dec-19,11.68,11.73,11.38,11.43,107012205
27-Dec-19,11.68,11.76,11.42,11.61,106485946
26-Dec-19,11.25,11.72,11.22,11.60,135689581
23-Dec-19,10.99,11.21,10.95,11.20,112180251
20-Dec-19,11.28,11.34,10.89,10.89,210917796
19-Dec-19,11.57,11.57,11.02,11.21,283646541
18-Dec-19,11.99,12.00,11.52,11.64,270354930
17-Dec-19,12.00,12.25,11.83,12.00,125631192
16-Dec-19,12.20,12.36,12.05,12.10,178102972
13-Dec-19,12.13,12.44,12.04,12.20,308409457
12-Dec-19,11.91,12.10,11.67,12.10,202543582
11-Dec-19,11.16,11.95,11.14,11.95,295943819
10-Dec-19,11.00,11.30,10.86,11.16,136589170
09-Dec-19,10.98,11.34,10.90,10.99,149137207
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-19,10.12,10.35,9.99,10.27,98311940
27-Nov-19,10.00,10.07,9.82,10.07,116570005
26-Nov-19,10.26,10.32,9.95,9.95,201414557
25-Nov-19,10.44,10.50,10.25,10.36,81004768
22-Nov-19,10.54,10.72,10.37,10.45,116918235
21-Nov-19,10.10,10.86,9.96,10.54,247844514
19-Nov-19,10.38,10.38,10.12,10.26,72142359
18-Nov-19,10.38,10.48,10.20,10.30,129186238
14-Nov-19,9.67,10.29,9.67,10.29,224329362
13-Nov-19,9.39,9.88,9.36,9.67,229344137
12-Nov-19,9.75,9.79,9.42,9.50,147908455
11-Nov-19,9.80,9.90,9.67,9.80,59463174
08-Nov-19,9.92,10.02,9.77,9.82,107866530
07-Nov-19,9.88,10.00,9.83,10.00,138081297
06-Nov-19,9.94,9.98,9.75,9.86,73965137
05-Nov-19,9.93,9.95,9.76,9.90,78667827
04-Nov-19,9.86,9.99,9.79,9.89,79837109
01-Nov-19,9.70,9.99,9.65,9.85,99256096
31-Oct-19,9.65,9.77,9.55,9.67,99163697
30-Oct-19,9.79,9.79,9.51,9.60,223347565
29-Oct-19,9.76,9.83,9.54,9.54,120073235
28-Oct-19,9.80,9.95,9.73,9.77,86180033
25-Oct-19,9.97,10.09,9.75,9.79,121738787
24-Oct-19,10.50,10.50,9.86,9.95,200075670
23-Oct-19,10.76,10.76,10.40,10.44,165802123
22-Oct-19,10.65,10.79,10.52,10.79,184037221
21-Oct-19,10.72,10.80,10.61,10.61,74754096
18-Oct-19,10.90,10.97,10.62,10.75,181301576
17-Oct-19,10.48,10.85,10.47,10.78,144121480
16-Oct-19,10.47,10.58,10.35,10.48,96895798
15-Oct-19,10.65,10.82,10.31,10.51,124552882
14-Oct-19,10.65,10.67,10.47,10.67,108530320
11-Oct-19,10.50,10.75,10.42,10.65,139705926
*exoneração de responsabilidade