COGN3 (COGNA ON ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/214,074,073,674,093,6237.93497.627.100380.868.050
04/03/213,703,703,653,823,6423.46466.162.700246.630.814
03/03/213,673,673,593,693,4533.01864.579.100230.125.761
02/03/213,633,633,593,653,4236.53193.228.500328.450.432
01/03/213,613,613,793,813,6032.57257.195.200210.726.714
26/02/213,743,743,873,903,7429.96552.220.800198.908.952
25/02/213,833,833,904,083,8233.05273.599.000290.617.733
24/02/213,903,903,983,993,8565.77775.620.100294.461.735
23/02/213,963,964,104,113,9532.46446.527.400185.836.808
22/02/213,983,984,064,123,9647.011 241.251.596
19/02/214,184,184,194,254,1418.29236.495.600153.107.689
18/02/214,204,204,374,394,2026.73046.707.300199.608.036
17/02/214,264,264,214,304,1217.56539.307.200166.050.939
12/02/214,194,194,204,224,1322.20835.272.200147.170.110
11/02/214,234,234,284,314,2022.92839.933.900169.318.261
10/02/214,244,244,424,434,2434.32452.695.900227.048.749
09/02/214,424,424,474,474,3624.47936.558.300160.925.616
08/02/214,474,474,644,644,4622.20649.741.600224.906.419
05/02/214,634,634,654,704,5816.37229.956.200139.018.892
04/02/214,624,624,754,764,5817.46431.550.700146.713.564