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
06/05/213,853,853,863,923,7923.37531.395.500120.527.789
05/05/213,883,883,793,953,7815.38744.429.500171.989.664
04/05/213,773,773,883,893,7628.67531.237.700118.987.409
03/05/213,863,863,903,953,8340.16733.388.300129.774.721
30/04/213,873,873,933,973,8525.91534.302.600133.522.307
29/04/213,933,934,004,083,9124.62737.209.900148.258.443
28/04/214,004,003,984,013,8816.89630.798.300121.659.389
27/04/213,963,963,994,053,9417.99529.228.400116.534.242
26/04/213,993,993,984,113,9422.12044.711.700179.429.455
23/04/213,963,963,974,023,9470.26635.911.000142.380.891
22/04/213,963,964,034,063,9321.64842.778.400170.466.277
20/04/213,993,994,094,143,9916.59640.619.900164.315.797
19/04/214,104,104,204,214,0917.32047.428.700195.617.463
16/04/214,194,194,114,224,0915.04532.985.500137.576.803
15/04/214,114,114,154,274,0923.61444.282.200184.506.734
14/04/214,134,134,364,394,1328.22868.009.200285.152.169
13/04/214,334,334,084,404,0740.41495.691.600409.818.234
12/04/214,094,094,104,154,0518.42734.357.200140.649.421
09/04/214,114,114,034,134,0123.90144.089.600179.900.207
08/04/214,054,054,024,184,0020.41446.995.800191.904.277