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
24/06/222,202,202,282,302,1818.85839.230.30087.100.514
23/06/222,262,262,262,322,2211.34826.978.40061.307.051
22/06/222,252,252,162,302,1416.71333.208.10073.948.225
21/06/222,202,202,332,382,1816.25439.915.80089.442.516
20/06/222,312,312,382,422,299.75823.003.90053.971.043
17/06/222,372,372,262,422,2516.08332.200.00075.104.979
15/06/222,342,342,272,382,2616.77140.198.60092.851.365
14/06/222,252,252,312,362,2113.20325.616.10058.323.864
13/06/222,302,302,472,472,2823.41346.620.200109.787.476
10/06/222,512,512,532,572,4821.44528.895.50072.801.491
09/06/222,552,552,532,622,5012.25925.030.90064.022.445
08/06/222,552,552,462,582,4510.79927.842.20070.815.880
07/06/222,492,492,492,542,448.75215.930.50039.749.539
06/06/222,492,492,622,642,4914.33122.395.80056.856.043
03/06/222,602,602,682,692,5612.62322.523.00058.891.320
02/06/222,692,692,692,762,6814.00622.425.00060.795.545
01/06/222,672,672,662,712,6213.28328.357.80075.469.480
31/05/222,652,652,702,762,6513.64427.466.90074.198.294
30/05/222,682,682,722,762,656.44211.684.00031.528.975
27/05/222,712,712,742,762,678.12114.629.60039.595.155