papéis
login
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

empresa: cogn3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-2,69%-0,124,344,484,274,51150M18.380
10/06/2021-0,89%-0,044,464,514,424,53109M14.719
09/06/2021-1,32%-0,064,504,554,464,63131M16.812
08/06/2021-0,65%-0,034,564,624,554,70153M21.104
07/06/2021-0,86%-0,044,594,634,554,72172M23.800
04/06/20214,04%0,184,634,444,414,67205M37.106
02/06/20210,00%0,004,454,474,354,52222M39.159
01/06/20215,45%0,234,454,264,254,50295M54.368
31/05/2021-0,94%-0,044,224,274,184,2968M19.216
28/05/2021-0,70%-0,034,264,304,234,33100M16.349
27/05/20216,19%0,254,294,084,064,36311M36.675
26/05/2021-3,12%-0,134,044,214,034,25201M21.659
25/05/20216,65%0,264,173,953,944,18303M29.303
24/05/2021-0,26%-0,013,913,943,883,9582M12.335
21/05/2021-1,75%-0,073,923,983,924,08177M15.314
20/05/2021-0,50%-0,023,993,993,924,0295M12.814
19/05/2021-0,25%-0,014,013,983,954,04106M17.140
18/05/2021-0,25%-0,014,024,083,984,12154M17.320
17/05/20211,26%0,054,033,973,944,07114M15.329
14/05/20212,84%0,113,983,923,924,10314M37.527
13/05/20212,38%0,093,873,813,793,91133M22.410
12/05/2021-3,57%-0,143,783,903,773,91119M24.029
11/05/2021-1,26%-0,053,923,933,893,9691M12.414
10/05/20212,58%0,103,973,893,883,99134M46.145
07/05/20210,52%0,023,873,853,823,9170M13.953
06/05/2021-0,77%-0,033,853,863,793,92122M23.536
05/05/20212,92%0,113,883,793,783,95173M15.542
04/05/2021-2,33%-0,093,773,883,763,89122M29.038
03/05/2021-0,26%-0,013,863,903,833,95131M40.310
30/04/2021-1,53%-0,063,873,933,853,97137M26.175
29/04/2021-1,75%-0,073,934,003,914,08150M24.772
28/04/20211,01%0,044,003,983,884,01123M17.105
27/04/2021-0,75%-0,033,963,993,944,05119M18.300
26/04/20210,76%0,033,993,983,944,11180M22.267
23/04/20210,00%0,003,963,973,944,02144M70.428
22/04/2021-0,75%-0,033,964,033,934,06173M21.922
20/04/2021-2,68%-0,113,994,093,994,14167M16.798
19/04/2021-2,15%-0,094,104,204,094,21198M17.556
16/04/20211,95%0,084,194,114,094,22139M15.164
15/04/2021-0,48%-0,024,114,154,094,27186M23.773
14/04/2021-4,62%-0,204,134,364,134,39290M28.585
13/04/20215,87%0,244,334,084,074,40413M40.792
12/04/2021-0,49%-0,024,094,104,054,15142M18.539
09/04/20211,48%0,064,114,034,014,13182M23.993
08/04/20211,25%0,054,054,024,004,18194M20.546
07/04/2021-1,23%-0,054,004,063,994,13155M18.044
06/04/2021-0,49%-0,024,054,084,034,14146M24.081
05/04/20215,99%0,234,073,893,874,14243M31.395
01/04/2021-3,52%-0,143,843,993,844,03190M35.129
31/03/20213,11%0,123,983,803,764,11503M65.257
30/03/20212,39%0,093,863,743,713,91175M27.373
29/03/2021-1,05%-0,043,773,833,723,85159M24.111
26/03/2021-4,51%-0,183,814,003,814,00262M28.845
25/03/20212,84%0,113,993,893,814,02160M27.715
24/03/2021-2,02%-0,083,883,993,874,02143M24.335
23/03/2021-2,22%-0,093,964,023,954,12176M34.214
22/03/2021-2,64%-0,114,054,114,044,21183M18.809
19/03/20214,79%0,194,163,983,964,18213M24.675
18/03/2021-3,64%-0,153,974,063,924,10154M27.363
17/03/20213,78%0,154,123,963,934,16161M24.166
16/03/2021-3,64%-0,153,974,103,924,17154M18.894
15/03/2021-1,67%-0,074,124,204,104,21144M20.531
12/03/20211,21%0,054,194,104,094,22135M19.918
11/03/20212,22%0,094,144,104,084,33272M34.342
10/03/20218,00%0,304,053,803,754,08245M27.869
09/03/2021-2,09%-0,083,753,833,733,92164M22.364
08/03/2021-5,90%-0,243,833,963,804,13324M33.996
05/03/202110,00%0,374,073,673,624,09381M37.934
04/03/20210,82%0,033,703,653,643,82247M23.464
03/03/20211,10%0,043,673,593,453,69230M33.018
02/03/20210,55%0,023,633,593,423,65328M36.531
01/03/2021-3,48%-0,133,613,793,603,81211M32.572
26/02/2021-2,35%-0,093,743,873,743,90199M29.965
25/02/2021-1,79%-0,073,833,903,824,08291M33.052
24/02/2021-1,52%-0,063,903,983,853,99294M65.777
23/02/2021-0,50%-0,023,964,103,954,11186M32.464
22/02/2021-4,78%-0,203,984,063,964,12241M47.011
19/02/2021-0,48%-0,024,184,194,144,25153M18.292
18/02/2021-1,41%-0,064,204,374,204,39200M26.730
17/02/20211,67%0,074,264,214,124,30166M17.565
12/02/2021-0,95%-0,044,194,204,134,22147M22.208
11/02/2021-0,24%-0,014,234,284,204,31169M22.928
10/02/2021-4,07%-0,184,244,424,244,43227M34.324
09/02/2021-1,12%-0,054,424,474,364,47161M24.479
08/02/2021-3,46%-0,164,474,644,464,64225M22.206
05/02/20210,22%0,014,634,654,584,70139M16.372
04/02/2021-2,53%-0,124,624,754,584,76147M17.465
03/02/20211,94%0,094,744,684,634,76146M20.131
02/02/20212,42%0,114,654,604,604,77196M27.896
01/02/20210,44%0,024,544,604,524,65144M19.208
29/01/2021-1,53%-0,074,524,534,474,65239M34.204
28/01/20215,03%0,224,594,374,354,68347M32.301
27/01/20210,92%0,044,374,344,254,48272M25.195
26/01/2021-1,81%-0,084,334,424,314,52169M24.261
22/01/2021-2,00%-0,094,414,454,284,49286M36.649
21/01/2021-3,02%-0,144,504,664,504,67200M46.708
20/01/20210,22%0,014,644,654,614,71121M17.546
19/01/2021-1,28%-0,064,634,704,604,77155M20.177
18/01/2021-1,47%-0,074,694,844,654,87254M22.687
15/01/2021-0,21%-0,014,764,724,694,87235M31.604
14/01/20213,02%0,144,774,664,654,86302M31.712
13/01/2021-0,43%-0,024,634,654,604,72181M18.547
12/01/20210,65%0,034,654,654,604,68173M23.057
11/01/2021-4,15%-0,204,624,754,594,79240M38.169
08/01/20214,33%0,204,824,664,614,86281M31.540
07/01/20212,21%0,104,624,654,584,92667M52.755
06/01/2021-3,21%-0,154,524,674,504,69289M47.909
05/01/2021-0,64%-0,034,674,684,584,79251M41.967
04/01/20211,51%0,074,704,684,624,83288M27.202
30/12/2020-1,28%-0,064,634,714,634,76128M24.789
29/12/20201,96%0,094,694,634,624,84251M33.443
28/12/20200,00%0,004,604,624,554,65207M25.358
23/12/20202,22%0,104,604,524,524,63143M22.741
22/12/2020-3,02%-0,144,504,664,494,69221M28.632
21/12/2020-2,93%-0,144,644,604,524,72280M37.744
18/12/2020-0,83%-0,044,784,834,764,85181M28.458
17/12/2020-2,03%-0,104,824,934,784,95221M35.541
16/12/20201,03%0,054,924,894,724,92347M54.933
15/12/2020-2,79%-0,144,875,064,825,06490M64.290
14/12/2020-5,47%-0,295,015,405,015,45557M45.548
11/12/20201,53%0,085,305,155,115,36441M41.920
10/12/20203,37%0,175,225,094,965,22342M43.258
09/12/2020-1,37%-0,075,055,145,025,18169M29.700
08/12/20200,20%0,015,125,105,075,25292M34.797
07/12/2020-1,73%-0,095,115,225,015,30329M34.421
04/12/2020-1,14%-0,065,205,355,165,37267M36.310
03/12/20201,74%0,095,265,195,075,43438M76.723
02/12/20203,40%0,175,175,105,055,31382M41.636
01/12/20206,61%0,315,004,834,755,07344M40.468
30/11/2020-4,09%-0,204,694,904,694,991.397M72.994
27/11/2020-3,93%-0,204,895,144,895,14347M41.162
26/11/20204,30%0,215,094,864,815,14281M28.451
25/11/2020-2,79%-0,144,885,024,885,06250M52.771
24/11/2020--5,025,085,005,15270M51.180


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito